Nordisk Bergteknik AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	16.200	16.280	15.740	16.220	16.220	14,678
2024-02-27	16.480	16.500	15.960	16.200	16.200	31,267
2024-02-26	16.040	16.400	15.740	16.100	16.100	30,177
2024-02-23	15.660	16.060	15.520	16.060	16.060	15,960
2024-02-22	16.000	16.000	15.500	15.620	15.620	7,311
2024-02-21	15.440	15.700	15.400	15.700	15.700	5,727
2024-02-20	15.640	16.200	15.460	15.460	15.460	24,136
2024-02-19	16.460	16.460	15.500	16.280	16.280	53,666
2024-02-16	16.300	16.500	15.500	16.480	16.480	57,359
2024-02-15	16.180	16.300	15.620	16.300	16.300	55,646
2024-02-14	14.960	17.820	14.400	16.200	16.200	145,922
2024-02-13	15.580	15.880	12.900	14.980	14.980	291,315
2024-02-12	18.600	19.300	17.000	18.340	18.340	39,455
2024-02-09	19.340	19.580	18.180	18.560	18.560	48,472
2024-02-08	18.400	19.120	18.400	18.900	18.900	9,358
2024-02-07	17.020	18.520	17.020	18.400	18.400	7,213
2024-02-06	19.280	19.280	18.500	18.500	18.500	3,676
2024-02-05	19.220	19.280	18.280	18.680	18.680	4,613
2024-02-02	19.400	20.000	19.000	19.220	19.220	6,573
2024-02-01	19.280	19.560	19.200	19.400	19.400	8,164
2024-01-31	19.100	19.760	18.240	19.300	19.300	21,832
2024-01-30	20.450	20.600	19.400	19.420	19.420	21,490
2024-01-29	18.300	20.500	16.700	20.450	20.450	39,395
2024-01-26	18.740	18.740	18.060	18.700	18.700	20,310
2024-01-25	18.700	18.760	18.240	18.700	18.700	45,137
2024-01-24	18.500	18.980	18.500	18.760	18.760	11,379
2024-01-23	18.500	18.700	18.500	18.500	18.500	2,291
2024-01-22	18.720	18.720	18.500	18.720	18.720	5,819
2024-01-19	18.500	18.540	18.500	18.540	18.540	25,887
2024-01-18	18.500	18.800	18.220	18.540	18.540	17,184
2024-01-17	18.700	18.700	18.200	18.500	18.500	30,531
2024-01-16	18.720	19.000	18.120	18.700	18.700	31,355
2024-01-15	18.980	19.000	18.700	18.720	18.720	20,993
2024-01-12	19.200	19.380	18.800	18.820	18.820	41,969
2024-01-11	19.220	19.220	18.800	19.000	19.000	36,364
2024-01-10	18.920	19.380	18.800	18.920	18.920	25,265
2024-01-09	18.800	18.980	18.800	18.920	18.920	8,060
2024-01-08	19.460	19.460	18.800	18.820	18.820	21,632
2024-01-05	18.920	19.560	18.900	19.240	19.240	32,358
2024-01-04	18.920	18.920	18.800	18.900	18.900	16,888
2024-01-03	18.820	18.920	18.800	18.820	18.820	22,503
2024-01-02	19.000	19.000	18.600	18.820	18.820	34,202
2023-12-29	19.260	19.480	18.940	19.000	19.000	40,123
2023-12-28	19.600	19.600	19.000	19.180	19.180	34,524
2023-12-27	19.200	19.980	18.940	19.020	19.020	42,622
2023-12-22	18.820	19.460	18.480	19.180	19.180	38,995
2023-12-21	19.000	19.080	18.200	18.780	18.780	37,662
2023-12-20	18.140	19.100	18.140	18.800	18.800	99,461
2023-12-19	17.100	18.000	17.100	17.840	17.840	68,073
2023-12-18	17.180	17.220	16.840	17.080	17.080	17,294
2023-12-15	17.000	17.480	16.900	17.200	17.200	45,381
2023-12-14	17.000	17.500	16.900	17.100	17.100	61,714
2023-12-13	16.620	17.000	16.620	16.940	16.940	29,798
2023-12-12	16.700	16.960	16.400	16.600	16.600	26,324
2023-12-11	16.480	16.800	16.460	16.700	16.700	51,656
2023-12-08	15.920	16.780	15.920	16.460	16.460	46,156
2023-12-07	15.120	16.340	15.120	15.920	15.920	44,224
2023-12-06	15.720	15.940	15.520	15.760	15.760	27,135
2023-12-05	16.200	16.200	15.020	15.720	15.720	21,016
2023-12-04	16.500	17.000	15.520	15.840	15.840	118,033

← NewerPage 12 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-26	1.0000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.