Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	10.200	11.500	10.150	11.450	11.450	103,138
2026-07-24	10.250	10.400	10.050	10.250	10.250	31,979
2026-07-23	10.400	10.500	10.250	10.300	10.300	15,468
2026-07-22	10.450	10.550	10.350	10.400	10.400	12,640
2026-07-21	10.500	10.950	10.300	10.350	10.350	33,674
2026-07-20	11.200	11.200	10.350	10.450	10.450	90,312
2026-07-17	11.300	11.700	11.050	11.200	11.200	55,430
2026-07-16	11.200	11.500	10.950	10.950	10.950	33,049
2026-07-15	10.900	11.050	10.900	10.900	10.900	2,285
2026-07-14	10.850	11.150	10.850	10.900	10.900	4,694
2026-07-13	10.900	11.000	10.750	10.900	10.900	22,917
2026-07-10	11.050	11.050	10.900	10.900	10.900	3,690
2026-07-09	11.150	11.250	11.000	11.050	11.050	4,430
2026-07-08	11.150	11.350	10.750	11.150	11.150	6,654
2026-07-07	11.050	11.400	11.050	11.150	11.150	2,620
2026-07-06	11.000	11.350	11.000	11.350	11.350	3,564
2026-07-03	10.900	11.500	10.900	11.000	11.000	72,951
2026-07-02	11.300	11.300	10.850	11.000	11.000	6,598
2026-07-01	11.400	11.400	10.750	11.100	11.100	28,286
2026-06-30	11.050	11.250	10.750	11.100	11.100	26,578
2026-06-29	10.700	11.400	10.700	10.900	10.900	8,503
2026-06-26	10.750	10.850	10.350	10.650	10.650	15,224
2026-06-25	10.900	11.000	10.650	10.700	10.700	11,196
2026-06-24	11.000	11.000	10.950	10.950	10.950	7,990
2026-06-23	11.350	11.400	10.650	11.000	11.000	60,017
2026-06-22	11.350	11.700	11.350	11.400	11.400	4,006
2026-06-18	11.250	11.700	11.200	11.700	11.700	7,870
2026-06-17	11.400	11.450	11.200	11.450	11.450	5,788
2026-06-16	11.750	11.800	11.400	11.450	11.450	13,903
2026-06-15	11.500	11.850	11.500	11.750	11.750	6,330
2026-06-12	11.850	11.850	11.400	11.500	11.500	30,620
2026-06-11	11.550	11.800	11.500	11.500	11.500	9,349
2026-06-10	11.900	11.900	11.400	11.650	11.650	5,716
2026-06-09	11.900	11.900	11.550	11.700	11.700	20,193
2026-06-08	11.550	11.700	11.350	11.500	11.500	8,263
2026-06-05	11.850	11.850	11.700	11.800	11.800	4,073
2026-06-04	11.700	11.850	11.600	11.800	11.800	6,255
2026-06-03	11.900	11.900	11.600	11.850	11.850	9,311
2026-06-02	11.700	12.000	11.600	11.700	11.700	17,258
2026-06-01	11.400	11.750	11.400	11.400	11.400	45,094
2026-05-29	11.500	11.500	11.300	11.300	11.300	5,755
2026-05-28	11.450	11.500	11.400	11.400	11.400	43,709
2026-05-27	11.300	11.550	11.200	11.450	11.450	27,679
2026-05-26	11.450	11.500	11.300	11.400	11.400	15,203
2026-05-25	11.300	11.500	11.000	11.400	11.400	15,764
2026-05-22	11.400	11.400	10.950	11.200	11.200	26,216
2026-05-21	11.000	11.250	11.000	11.100	11.100	13,944
2026-05-20	10.950	11.050	10.700	10.800	10.800	26,614
2026-05-19	10.950	11.200	10.950	10.950	10.950	39,472
2026-05-18	11.300	11.300	10.900	10.900	10.900	55,623
2026-05-15	11.000	11.300	11.000	11.100	11.100	23,134
2026-05-13	11.200	11.450	11.050	11.100	11.100	18,334
2026-05-12	11.450	11.450	11.100	11.200	11.200	78,660
2026-05-11	11.200	11.600	11.150	11.350	11.350	14,350
2026-05-08	11.300	11.300	11.100	11.150	11.150	12,221
2026-05-07	11.400	11.450	11.000	11.100	11.100	519,011
2026-05-06	11.300	11.700	11.250	11.350	11.350	7,031
2026-05-05	11.650	11.650	11.150	11.300	11.300	73,521
2026-05-04	11.500	11.800	11.400	11.650	11.650	19,623
2026-04-30	11.800	11.800	11.200	11.500	11.500	6,528

← NewerPage 2 of 3 · 128 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.