Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	28.200	29.050	27.500	28.250	28.250	115,582
2023-06-14	28.400	28.400	27.500	28.200	28.200	105,861
2023-06-13	28.350	28.750	28.250	28.400	28.400	50,738
2023-06-12	28.600	28.650	28.200	28.350	28.350	263,756
2023-06-09	29.000	29.000	28.500	28.900	28.900	51,857
2023-06-08	29.650	29.650	29.000	29.000	29.000	50,048
2023-06-07	30.350	30.650	29.750	29.750	29.750	125,536
2023-06-05	30.050	30.400	30.000	30.350	30.350	43,998
2023-06-02	30.000	31.100	29.000	29.950	29.950	96,861
2023-06-01	29.100	30.350	28.650	29.650	29.650	132,983
2023-05-31	27.850	29.500	27.700	29.150	29.150	38,820
2023-05-30	29.350	29.350	27.800	28.050	28.050	23,753
2023-05-29	29.700	29.700	28.300	28.600	28.600	38,721
2023-05-26	28.000	28.750	27.650	28.250	28.250	72,428
2023-05-25	29.600	30.150	28.600	29.000	28.000	86,338
2023-05-24	30.000	30.150	28.850	29.600	28.579	88,029
2023-05-23	29.900	31.450	29.650	30.050	29.014	112,340
2023-05-22	30.950	30.950	29.850	29.900	28.869	56,034
2023-05-19	32.050	32.050	30.800	30.850	29.786	36,080
2023-05-17	31.000	31.500	30.850	31.050	29.979	19,077
2023-05-16	31.400	31.850	30.850	31.050	29.979	16,195
2023-05-15	30.800	31.600	30.600	30.850	29.786	25,474
2023-05-12	32.350	32.350	30.350	30.800	29.738	65,702
2023-05-11	31.950	32.500	30.450	31.000	29.931	149,020
2023-05-10	30.450	30.500	29.100	30.450	29.400	109,337
2023-05-09	31.300	31.500	30.450	30.450	29.400	42,452
2023-05-08	32.600	32.700	31.250	31.300	30.221	108,502
2023-05-05	32.650	32.650	32.000	32.600	31.476	45,893
2023-05-04	32.500	33.000	31.800	32.650	31.524	85,906
2023-05-03	33.600	33.900	31.950	32.550	31.428	100,933
2023-05-02	34.000	34.000	32.900	33.600	32.441	45,490
2023-04-28	34.000	34.000	32.600	32.900	31.766	75,801
2023-04-27	35.300	35.300	32.600	32.850	31.717	90,589
2023-04-26	34.100	35.650	33.400	35.300	34.083	103,122
2023-04-25	34.800	34.900	33.850	34.100	32.924	30,222
2023-04-24	34.700	35.850	33.900	34.800	33.600	78,901
2023-04-21	32.750	34.650	32.750	34.500	33.310	63,685
2023-04-20	32.000	33.000	31.600	32.750	31.621	38,195
2023-04-19	31.350	32.350	31.200	31.550	30.462	81,915
2023-04-18	32.850	32.850	31.100	31.400	30.317	141,220
2023-04-17	33.300	33.400	32.850	33.300	32.152	28,215
2023-04-14	33.200	33.800	32.450	33.300	32.152	25,509
2023-04-13	33.150	33.550	32.750	33.250	32.103	27,276
2023-04-12	33.900	34.350	33.000	33.150	32.007	60,833
2023-04-11	34.000	35.000	33.900	33.900	32.731	51,920
2023-04-06	34.000	34.000	33.500	33.900	32.731	47,042
2023-04-05	32.350	33.500	32.250	33.400	32.248	30,652
2023-04-04	32.650	33.300	32.050	32.350	31.235	25,773
2023-04-03	33.700	33.700	32.400	32.600	31.476	53,412
2023-03-31	33.100	33.800	32.750	33.700	32.538	20,996
2023-03-30	32.500	33.450	31.900	33.150	32.007	53,369
2023-03-29	33.050	34.150	31.650	32.900	31.766	27,515
2023-03-28	33.450	33.750	32.050	32.850	31.717	100,837
2023-03-27	31.650	33.700	31.000	33.250	32.103	95,317
2023-03-24	30.450	31.900	29.950	29.950	28.917	34,730
2023-03-23	30.550	31.600	30.000	30.450	29.400	40,937
2023-03-22	30.900	32.350	30.250	30.500	29.448	29,149
2023-03-21	31.300	32.250	30.200	30.950	29.883	40,679
2023-03-20	31.550	33.350	30.550	31.250	30.172	132,392
2023-03-17	32.650	32.950	31.100	31.450	30.366	58,058

← NewerPage 15 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.