Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	38.600	39.350	38.550	38.900	37.559	26,549
2022-09-27	40.400	40.400	39.050	39.500	38.138	7,576
2022-09-26	41.100	41.100	39.600	39.600	38.235	80,356
2022-09-23	39.850	40.900	39.500	40.500	39.103	55,086
2022-09-22	40.000	40.000	38.500	39.850	38.476	39,863
2022-09-21	39.000	40.650	38.000	40.000	38.621	32,138
2022-09-20	40.750	41.900	39.150	40.300	38.910	7,715
2022-09-19	38.350	40.950	38.000	40.750	39.345	44,880
2022-09-16	38.400	41.600	37.000	37.650	36.352	53,227
2022-09-15	37.850	38.600	37.450	38.350	37.028	20,148
2022-09-14	37.050	38.000	36.950	37.450	36.159	28,429
2022-09-13	37.400	37.750	36.500	37.000	35.724	26,185
2022-09-12	38.900	38.900	36.800	37.650	36.352	20,735
2022-09-09	37.000	38.900	36.450	38.900	37.559	24,131
2022-09-08	38.350	38.350	35.300	36.900	35.628	70,294
2022-09-07	36.600	38.600	36.600	37.050	35.772	5,975
2022-09-06	37.200	39.050	36.250	36.600	35.338	17,161
2022-09-05	35.550	37.700	35.100	37.200	35.917	32,294
2022-09-02	38.500	39.000	37.900	38.000	36.690	9,887
2022-09-01	37.700	39.950	35.700	38.000	36.690	52,612
2022-08-31	39.050	39.050	37.250	37.700	36.400	40,447
2022-08-30	38.750	39.650	38.200	38.700	37.366	18,758
2022-08-29	40.000	40.100	37.500	38.950	37.607	46,925
2022-08-26	39.100	40.600	39.000	39.150	37.800	10,723
2022-08-25	39.600	39.650	38.400	39.000	37.655	22,680
2022-08-24	40.100	40.500	37.950	39.650	38.283	28,101
2022-08-23	43.000	43.950	40.000	40.050	38.669	164,902
2022-08-22	42.500	43.000	40.000	40.200	38.814	37,854
2022-08-19	41.950	43.950	41.050	42.400	40.938	94,884
2022-08-18	45.500	46.000	41.000	41.000	39.586	343,754
2022-08-17	41.350	41.500	39.550	41.000	39.586	23,324
2022-08-16	42.000	42.500	39.600	41.250	39.828	29,645
2022-08-15	40.500	42.000	40.400	42.000	40.552	8,904
2022-08-12	39.650	41.050	38.800	40.400	39.007	23,281
2022-08-11	40.000	40.350	39.100	39.700	38.331	3,019
2022-08-10	39.500	40.000	38.900	40.000	38.621	6,059
2022-08-09	39.000	40.200	38.800	39.500	38.138	8,884
2022-08-08	39.800	40.200	39.200	39.500	38.138	4,975
2022-08-05	40.400	40.500	39.350	39.750	38.379	9,398
2022-08-04	39.700	40.650	39.300	40.400	39.007	7,912
2022-08-03	39.850	40.100	39.250	39.850	38.476	7,824
2022-08-02	40.500	40.500	39.350	39.850	38.476	4,259
2022-08-01	40.650	40.650	39.300	40.550	39.152	22,825
2022-07-29	41.500	41.500	39.800	40.650	39.248	108,659
2022-07-28	41.550	42.000	39.500	40.650	39.248	16,212
2022-07-27	39.350	41.450	39.300	41.450	40.021	10,762
2022-07-26	40.100	40.850	38.400	39.350	37.993	15,080
2022-07-25	42.100	42.500	39.150	40.100	38.717	36,244
2022-07-22	41.250	42.800	39.800	42.250	40.793	37,918
2022-07-21	40.850	41.300	39.450	41.250	39.828	14,801
2022-07-20	40.950	41.000	40.100	40.850	39.441	12,281
2022-07-19	37.700	40.000	37.700	39.200	37.848	18,066
2022-07-18	39.650	39.950	38.100	39.600	38.235	20,261
2022-07-15	37.950	41.950	37.050	39.600	38.235	26,676
2022-07-14	38.050	39.050	37.550	37.950	36.641	10,594
2022-07-13	40.000	40.000	38.600	39.050	37.703	5,263
2022-07-12	41.250	41.500	39.150	39.700	38.331	7,130
2022-07-11	41.950	42.200	40.850	41.250	39.828	10,756
2022-07-08	42.450	43.300	41.350	42.500	41.035	17,579
2022-07-07	42.500	43.500	40.550	42.450	40.986	24,213

← NewerPage 18 of 22 · 1,262 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.