Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	32.500	32.950	32.250	32.650	31.524	48,558
2023-03-15	33.300	33.300	32.250	32.300	31.186	44,989
2023-03-14	32.250	33.750	32.250	33.300	32.152	39,405
2023-03-13	33.050	33.050	31.300	32.400	31.283	102,616
2023-03-10	32.900	33.350	32.700	33.100	31.959	39,660
2023-03-09	33.100	33.350	32.700	33.200	32.055	60,450
2023-03-08	33.150	33.850	32.750	33.100	31.959	64,272
2023-03-07	34.300	34.450	33.100	33.250	32.103	46,808
2023-03-06	33.500	35.000	33.500	34.300	33.117	88,357
2023-03-03	33.000	34.000	32.650	33.500	32.345	29,323
2023-03-02	33.350	34.300	32.650	33.050	31.910	29,141
2023-03-01	33.400	33.450	32.500	33.350	32.200	92,294
2023-02-28	32.950	33.650	32.900	33.450	32.297	48,693
2023-02-27	32.700	33.050	32.050	32.900	31.766	27,466
2023-02-24	33.250	33.650	31.700	32.600	31.476	43,024
2023-02-23	33.500	34.250	32.200	33.300	32.152	36,725
2023-02-22	34.500	34.600	32.900	33.500	32.345	64,888
2023-02-21	34.450	34.700	33.400	34.550	33.359	111,201
2023-02-20	35.150	35.250	34.050	34.450	33.262	96,814
2023-02-17	35.500	35.950	34.700	35.000	33.793	271,441
2023-02-16	35.800	36.450	33.550	34.850	33.648	290,928
2023-02-15	31.300	32.550	31.000	32.000	30.897	48,323
2023-02-14	30.850	31.950	30.200	30.850	29.786	22,780
2023-02-13	32.000	32.000	29.550	30.500	29.448	50,051
2023-02-10	32.000	32.350	31.050	31.950	30.848	22,114
2023-02-09	31.650	32.900	31.100	31.750	30.655	32,607
2023-02-08	31.200	33.000	31.000	31.250	30.172	31,276
2023-02-07	31.600	31.900	30.850	31.400	30.317	36,664
2023-02-06	30.350	31.800	30.000	31.600	30.510	111,260
2023-02-03	29.250	29.600	28.600	29.600	28.579	59,992
2023-02-02	28.600	29.250	28.350	29.000	28.000	74,790
2023-02-01	29.500	29.500	28.400	28.600	27.614	9,584
2023-01-31	28.500	29.000	28.150	28.400	27.421	18,161
2023-01-30	29.350	29.350	28.050	28.350	27.372	39,477
2023-01-27	28.850	29.500	28.150	29.400	28.386	10,775
2023-01-26	29.000	29.100	28.650	28.850	27.855	12,076
2023-01-25	29.500	29.500	28.550	29.000	28.000	7,189
2023-01-24	29.200	29.500	29.200	29.500	28.483	6,849
2023-01-23	29.050	29.800	29.050	29.100	28.097	11,035
2023-01-20	28.900	29.650	28.900	29.000	28.000	12,263
2023-01-19	29.950	30.000	28.750	28.850	27.855	52,170
2023-01-18	29.000	30.450	28.800	29.900	28.869	32,122
2023-01-17	28.650	29.650	28.500	28.650	27.662	22,777
2023-01-16	29.050	29.700	28.300	28.600	27.614	43,663
2023-01-13	28.400	29.300	27.900	29.050	28.048	60,072
2023-01-12	28.800	28.800	27.350	28.250	27.276	54,900
2023-01-11	26.700	27.550	26.700	27.050	26.117	18,730
2023-01-10	27.150	27.150	26.550	26.700	25.779	53,468
2023-01-09	27.350	27.500	26.950	27.150	26.214	51,241
2023-01-05	27.250	27.300	26.250	26.950	26.021	13,033
2023-01-04	27.300	27.350	26.700	27.000	26.069	27,365
2023-01-03	25.500	27.500	25.250	27.300	26.359	123,632
2023-01-02	25.050	25.350	24.850	25.150	24.283	138,460
2022-12-30	25.550	25.550	24.350	24.850	23.993	64,097
2022-12-29	24.900	25.950	24.850	25.450	24.572	54,479
2022-12-28	24.800	25.600	24.300	24.850	23.993	65,462
2022-12-27	25.000	25.950	24.700	24.900	24.041	29,510
2022-12-23	25.350	26.500	24.500	24.950	24.090	90,892
2022-12-22	25.350	26.750	25.350	25.350	24.476	42,294
2022-12-21	25.100	25.400	25.100	25.350	24.476	14,403

← NewerPage 16 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.