Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	23.900	24.450	23.200	23.550	23.550	22,356
2023-09-07	25.400	25.400	23.800	23.800	23.800	35,292
2023-09-06	23.450	25.000	23.350	24.550	24.550	35,851
2023-09-05	23.400	23.850	23.300	23.450	23.450	52,046
2023-09-04	23.850	24.450	23.350	23.400	23.400	64,761
2023-09-01	23.800	24.250	22.950	23.400	23.400	260,343
2023-08-31	23.600	23.950	23.100	23.400	23.400	171,931
2023-08-30	24.900	25.100	23.500	23.500	23.500	180,637
2023-08-29	24.950	25.400	24.300	24.850	24.850	76,966
2023-08-28	25.550	26.000	24.700	24.950	24.950	21,293
2023-08-25	25.700	26.300	25.600	25.950	25.950	10,790
2023-08-24	26.450	26.750	25.800	25.950	25.950	13,100
2023-08-23	25.100	26.800	25.100	26.300	26.300	22,607
2023-08-22	26.250	26.250	25.150	25.600	25.600	14,047
2023-08-21	27.750	27.750	25.400	26.250	26.250	41,693
2023-08-18	26.250	28.400	25.150	27.850	27.850	73,212
2023-08-17	26.950	27.400	25.000	26.250	26.250	87,421
2023-08-16	28.700	28.950	28.150	28.750	28.750	17,073
2023-08-15	28.850	28.850	28.400	28.600	28.600	71,081
2023-08-14	28.900	29.000	28.850	29.000	29.000	11,416
2023-08-11	29.050	29.300	28.900	28.900	28.900	10,727
2023-08-10	29.200	29.300	29.000	29.050	29.050	7,367
2023-08-09	29.345	29.500	28.850	29.200	29.200	32,035
2023-08-08	29.500	29.700	29.000	29.000	29.000	11,025
2023-08-07	29.800	29.800	28.900	29.350	29.350	32,214
2023-08-04	30.250	30.750	29.900	30.000	30.000	23,322
2023-08-03	31.350	31.350	30.150	30.250	30.250	24,424
2023-08-02	31.200	31.200	30.750	30.800	30.800	17,457
2023-08-01	30.850	31.695	30.750	31.200	31.200	25,184
2023-07-31	30.850	30.850	30.350	30.850	30.850	11,658
2023-07-28	30.550	30.700	30.400	30.600	30.600	7,389
2023-07-27	30.500	30.800	30.350	30.500	30.500	13,684
2023-07-26	30.550	30.600	30.200	30.450	30.450	17,418
2023-07-25	30.350	30.650	30.200	30.500	30.500	26,856
2023-07-24	30.400	30.600	30.100	30.350	30.350	14,631
2023-07-21	30.700	30.700	30.050	30.400	30.400	12,494
2023-07-20	30.450	30.850	29.850	30.700	30.700	14,858
2023-07-19	29.400	30.500	29.400	30.400	30.400	12,172
2023-07-18	30.095	30.100	29.200	29.650	29.650	12,256
2023-07-17	29.600	30.400	29.200	29.500	29.500	51,111
2023-07-14	30.600	30.600	29.500	29.600	29.600	134,705
2023-07-13	30.300	30.800	29.800	29.900	29.900	27,073
2023-07-12	29.750	30.400	29.700	30.200	30.200	345,178
2023-07-11	30.350	30.500	29.500	29.650	29.650	57,306
2023-07-10	30.550	30.800	30.300	30.300	30.300	26,550
2023-07-07	30.600	31.000	30.450	30.550	30.550	23,892
2023-07-06	30.650	31.400	30.600	30.600	30.600	18,295
2023-07-05	31.300	31.300	30.350	30.700	30.700	103,375
2023-07-04	30.950	31.500	30.550	30.850	30.850	136,737
2023-07-03	32.400	32.400	30.700	31.000	31.000	72,392
2023-06-30	30.900	32.900	30.050	32.750	32.750	76,928
2023-06-29	30.250	31.150	30.100	30.800	30.800	46,533
2023-06-28	29.400	30.400	29.400	30.250	30.250	21,783
2023-06-27	28.600	29.700	28.600	29.400	29.400	49,449
2023-06-26	28.250	28.650	27.950	28.600	28.600	31,227
2023-06-22	28.000	28.400	27.750	28.400	28.400	23,504
2023-06-21	28.000	28.050	27.700	27.700	27.700	20,131
2023-06-20	28.550	28.700	27.650	27.950	27.950	37,451
2023-06-19	28.450	28.600	28.100	28.500	28.500	23,888
2023-06-16	28.250	28.850	28.000	28.450	28.450	39,649

← NewerPage 14 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.