Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	26.000	26.200	25.450	25.500	24.621	43,943
2022-12-19	26.450	26.800	25.800	25.950	25.055	20,700
2022-12-16	26.950	26.950	26.150	26.450	25.538	25,722
2022-12-15	27.450	27.450	26.000	26.350	25.441	86,041
2022-12-14	28.300	28.300	27.350	27.450	26.503	24,034
2022-12-13	28.100	28.150	27.350	27.700	26.745	119,156
2022-12-12	28.250	28.400	28.000	28.100	27.131	20,857
2022-12-09	28.400	28.750	28.000	28.400	27.421	21,801
2022-12-08	28.400	28.400	27.800	28.350	27.372	19,041
2022-12-07	29.850	29.850	28.000	28.400	27.421	20,637
2022-12-06	28.900	29.500	27.800	28.050	27.083	144,942
2022-12-05	28.550	29.800	28.550	28.700	27.710	83,270
2022-12-02	29.050	29.100	28.300	28.550	27.566	80,084
2022-12-01	28.700	29.400	27.700	28.650	27.662	112,424
2022-11-30	30.000	30.000	28.350	28.600	27.614	116,026
2022-11-29	30.750	31.200	29.500	30.150	29.110	15,338
2022-11-28	30.650	31.450	30.500	30.750	29.690	9,906
2022-11-25	31.250	31.950	30.050	30.650	29.593	245,040
2022-11-24	30.600	31.200	29.250	31.200	30.124	46,976
2022-11-23	31.550	32.600	29.850	30.600	29.545	20,256
2022-11-22	31.800	31.950	30.600	31.550	30.462	10,321
2022-11-21	33.450	33.450	30.500	31.800	30.703	145,023
2022-11-18	29.950	33.000	29.350	32.100	30.993	152,485
2022-11-17	33.000	33.000	29.050	29.950	28.917	191,639
2022-11-16	34.950	35.000	30.800	32.350	31.235	253,084
2022-11-15	33.400	33.400	32.350	32.850	31.717	9,840
2022-11-14	32.750	34.400	32.750	33.050	31.910	12,784
2022-11-11	33.150	33.900	32.500	32.650	31.524	8,775
2022-11-10	33.100	33.150	32.000	32.900	31.766	22,207
2022-11-09	33.000	33.500	32.950	32.950	31.814	8,778
2022-11-08	33.200	33.650	32.900	32.950	31.814	13,217
2022-11-07	33.850	33.850	33.100	33.200	32.055	5,051
2022-11-04	33.600	34.800	33.600	33.850	32.683	456
2022-11-03	33.900	34.100	33.600	33.600	32.441	10,821
2022-11-02	34.200	34.500	33.750	33.900	32.731	4,442
2022-11-01	33.700	34.850	33.700	34.100	32.924	17,561
2022-10-31	33.450	34.600	33.450	33.700	32.538	16,174
2022-10-28	33.600	34.300	33.100	33.100	31.959	6,269
2022-10-27	33.800	34.450	33.100	33.100	31.959	11,818
2022-10-26	34.450	34.450	33.500	33.800	32.635	11,704
2022-10-25	33.650	34.850	33.650	34.650	33.455	6,089
2022-10-24	35.100	35.100	33.500	33.650	32.490	14,619
2022-10-21	34.650	35.900	34.400	35.100	33.890	60,254
2022-10-20	33.800	35.050	33.800	34.650	33.455	8,133
2022-10-19	34.150	34.500	33.800	33.800	32.635	5,535
2022-10-18	36.000	36.000	34.100	34.150	32.972	13,509
2022-10-17	34.850	37.400	34.850	35.800	34.566	5,215
2022-10-14	34.600	35.200	34.600	34.850	33.648	13,582
2022-10-13	35.100	35.800	33.700	34.600	33.407	9,839
2022-10-12	37.950	37.950	35.100	35.100	33.890	777,104
2022-10-11	36.000	38.200	36.000	37.950	36.641	14,621
2022-10-10	37.550	37.550	36.900	37.050	35.772	5,502
2022-10-07	38.350	38.350	37.300	37.600	36.303	3,718
2022-10-06	38.600	38.600	37.650	38.350	37.028	13,967
2022-10-05	38.400	38.900	37.500	38.550	37.221	15,576
2022-10-04	40.500	40.500	37.500	38.400	37.076	44,465
2022-10-03	40.400	40.500	37.200	40.300	38.910	68,751
2022-09-30	39.850	40.500	39.600	40.450	39.055	85,264
2022-09-29	38.600	39.850	38.550	39.750	38.379	15,789
2022-09-28	38.600	39.350	38.550	38.900	37.559	26,549

← NewerPage 17 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.