Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	40.700	43.700	40.000	42.800	41.324	75,446
2022-07-05	41.000	41.100	39.550	40.550	39.152	37,613
2022-07-04	40.350	41.350	39.650	40.950	39.538	36,575
2022-07-01	39.850	40.550	39.000	40.350	38.959	33,806
2022-06-30	38.000	39.800	38.000	39.800	38.428	26,882
2022-06-29	39.000	39.500	38.350	38.650	37.317	22,157
2022-06-28	39.200	39.850	37.900	38.650	37.317	29,369
2022-06-27	36.100	39.200	36.100	39.200	37.848	35,385
2022-06-23	38.550	38.550	36.000	36.100	34.855	17,967
2022-06-22	39.150	39.150	37.200	38.550	37.221	33,930
2022-06-21	37.100	39.300	37.100	38.300	36.979	29,483
2022-06-20	36.200	38.600	36.200	37.100	35.821	25,688
2022-06-17	36.000	37.900	35.600	37.100	35.821	28,680
2022-06-16	38.000	38.000	34.600	35.600	34.372	20,698
2022-06-15	35.000	38.000	34.850	37.450	36.159	31,691
2022-06-14	37.550	37.550	34.650	35.100	33.890	50,866
2022-06-13	37.500	37.600	35.000	37.000	35.724	29,759
2022-06-10	37.400	38.750	36.500	37.900	36.593	6,233
2022-06-09	38.000	38.450	37.400	38.050	36.738	13,210
2022-06-08	37.700	38.950	36.650	38.050	36.738	20,145
2022-06-07	38.900	39.450	37.050	37.700	36.400	13,759
2022-06-03	38.400	38.950	38.400	38.900	37.559	12,990
2022-06-02	39.200	39.200	37.250	38.400	37.076	21,022
2022-06-01	36.500	39.200	36.300	39.200	37.848	40,715
2022-05-31	37.750	38.000	36.100	36.500	35.241	160,352
2022-05-30	39.000	39.750	37.250	37.900	36.593	36,440
2022-05-27	40.850	40.850	38.300	39.000	37.655	27,723
2022-05-25	40.000	40.350	37.600	38.000	36.690	27,524
2022-05-24	37.350	38.800	37.200	38.400	37.076	45,033
2022-05-23	38.350	39.650	37.150	37.350	36.062	36,351
2022-05-20	40.250	40.250	37.550	38.300	36.979	33,435
2022-05-19	39.400	40.800	38.150	40.250	38.862	52,246
2022-05-18	41.200	41.550	39.350	39.450	38.090	43,829
2022-05-17	42.550	44.050	40.150	41.200	39.779	79,358
2022-05-16	44.000	44.850	41.300	42.550	41.083	37,859
2022-05-13	42.950	43.650	41.150	43.650	42.145	50,834
2022-05-12	44.800	44.800	41.500	42.950	41.469	47,024
2022-05-11	43.100	44.800	41.600	44.800	43.255	125,773
2022-05-10	42.250	43.000	40.000	42.900	41.421	141,601
2022-05-09	41.750	42.350	40.000	42.250	40.793	37,904
2022-05-06	42.000	43.500	41.050	41.750	40.310	33,002
2022-05-05	45.050	46.450	41.700	42.850	41.372	38,571
2022-05-04	45.050	45.200	44.100	45.050	43.497	38,470
2022-05-03	41.700	44.850	41.700	42.650	41.179	55,938
2022-05-02	42.050	42.050	39.700	41.650	40.214	77,508
2022-04-29	44.150	44.150	41.300	42.050	40.600	34,620
2022-04-28	42.150	43.350	41.450	41.500	40.069	41,496
2022-04-27	44.200	44.200	42.100	42.150	40.697	50,439
2022-04-26	43.700	45.350	43.500	44.200	42.676	52,936
2022-04-25	43.000	44.700	41.550	43.700	42.193	79,772
2022-04-22	43.900	45.200	42.800	43.750	42.241	151,076
2022-04-21	44.000	46.500	42.000	44.000	42.483	113,027
2022-04-20	41.500	45.000	39.950	44.000	42.483	162,530
2022-04-19	39.850	41.400	39.850	39.850	38.476	119,510
2022-04-14	40.100	40.100	39.250	39.850	38.476	20,295
2022-04-13	38.500	40.950	38.500	39.350	37.993	80,679
2022-04-12	38.350	38.900	37.500	38.400	37.076	33,902
2022-04-11	38.000	39.000	37.500	38.350	37.028	44,321
2022-04-08	35.000	37.950	34.500	37.300	36.014	81,312
2022-04-07	36.000	36.400	34.150	35.050	33.841	14,113

← NewerPage 19 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.