Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	16.180	18.560	16.000	16.500	16.500	135,765
2023-11-30	15.920	16.240	15.300	15.880	15.880	99,327
2023-11-29	15.500	16.200	14.900	15.920	15.920	82,634
2023-11-28	14.960	15.180	14.600	15.020	15.020	65,199
2023-11-27	14.780	14.980	14.400	14.800	14.800	57,217
2023-11-24	13.780	15.180	13.700	14.300	14.300	132,121
2023-11-23	13.400	13.740	13.020	13.660	13.660	86,203
2023-11-22	13.280	13.680	13.280	13.340	13.340	86,562
2023-11-21	13.500	13.600	12.760	13.200	13.200	387,940
2023-11-20	12.760	12.760	12.000	12.300	12.300	153,142
2023-11-17	12.720	12.900	12.300	12.760	12.760	81,980
2023-11-16	12.860	13.000	12.700	12.720	12.720	86,788
2023-11-15	12.800	13.000	12.800	12.860	12.860	48,589
2023-11-14	12.980	13.220	12.600	12.800	12.800	81,178
2023-11-13	13.700	13.700	12.500	12.980	12.980	211,371
2023-11-10	13.600	14.000	13.500	13.700	13.700	117,345
2023-11-09	14.000	14.000	13.600	13.600	13.600	121,710
2023-11-08	14.500	14.800	13.820	13.840	13.840	114,823
2023-11-07	15.000	15.000	14.300	14.340	14.340	94,143
2023-11-06	15.580	15.880	14.720	15.000	15.000	249,651
2023-11-03	15.280	15.800	14.980	15.500	15.500	237,475
2023-11-02	18.500	18.500	13.740	15.100	15.100	1,193,724
2023-11-01	22.450	22.900	22.450	22.500	22.500	28,644
2023-10-31	22.200	22.900	22.200	22.650	22.650	22,120
2023-10-30	22.700	22.700	21.900	22.200	22.200	17,555
2023-10-27	23.150	23.150	22.600	22.600	22.600	25,507
2023-10-26	23.550	23.650	22.750	23.000	23.000	38,509
2023-10-25	23.800	24.000	23.400	23.650	23.650	32,785
2023-10-24	23.950	24.000	23.750	23.900	23.900	1,056
2023-10-23	25.400	25.400	23.640	23.950	23.950	23,032
2023-10-20	23.850	25.400	23.250	24.700	24.700	20,794
2023-10-19	24.000	24.500	23.900	23.900	23.900	11,922
2023-10-18	25.100	25.400	24.550	24.800	24.800	13,088
2023-10-17	26.000	26.100	25.000	25.100	25.100	21,650
2023-10-16	26.300	26.300	25.350	26.100	26.100	13,320
2023-10-13	26.850	26.850	25.650	26.100	26.100	10,135
2023-10-12	25.950	26.000	25.550	25.650	25.650	17,800
2023-10-11	25.600	25.950	25.600	25.950	25.950	7,153
2023-10-10	25.700	26.100	25.300	25.600	25.600	2,662
2023-10-09	25.050	25.550	25.000	25.350	25.350	6,334
2023-10-06	25.100	26.000	25.000	25.050	25.050	12,184
2023-10-05	26.000	26.000	25.000	25.000	25.000	7,493
2023-10-04	26.000	26.000	25.200	25.400	25.400	12,474
2023-10-03	27.200	27.200	25.500	26.000	26.000	50,678
2023-10-02	27.900	27.900	26.100	27.200	27.200	91,448
2023-09-29	25.750	27.900	25.450	27.900	27.900	117,949
2023-09-28	26.000	26.000	25.300	25.350	25.350	45,804
2023-09-27	24.100	26.350	24.100	25.150	25.150	64,261
2023-09-26	24.300	24.750	24.000	24.100	24.100	18,843
2023-09-25	24.950	24.950	24.000	24.300	24.300	17,783
2023-09-22	23.950	24.600	23.800	24.000	24.000	22,134
2023-09-21	23.950	24.700	23.150	24.100	24.100	39,823
2023-09-20	23.000	23.750	22.900	23.400	23.400	32,843
2023-09-19	23.100	23.400	22.500	23.000	23.000	27,530
2023-09-18	23.300	23.550	23.050	23.100	23.100	15,718
2023-09-15	23.800	24.050	23.000	23.300	23.300	22,855
2023-09-14	24.000	24.100	23.650	23.800	23.800	5,591
2023-09-13	23.400	23.950	23.200	23.750	23.750	26,170
2023-09-12	23.450	24.000	23.400	23.400	23.400	11,569
2023-09-11	23.500	24.000	23.400	23.450	23.450	18,260

← NewerPage 13 of 22 · 1,261 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.