Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	36.850	36.950	34.950	35.800	34.566	32,570
2022-04-05	35.700	37.500	35.250	36.900	35.628	60,188
2022-04-04	36.300	37.250	35.500	35.900	34.662	12,123
2022-04-01	36.300	36.650	35.600	36.300	35.048	19,258
2022-03-31	36.500	37.500	35.900	36.300	35.048	17,921
2022-03-30	36.000	37.000	35.600	36.500	35.241	38,289
2022-03-29	39.500	39.500	36.000	36.000	34.759	68,200
2022-03-28	36.300	37.500	35.950	36.600	35.338	14,329
2022-03-25	35.700	37.500	34.050	36.250	35.000	50,214
2022-03-24	36.000	36.300	35.050	35.750	34.517	60,662
2022-03-23	36.000	36.950	35.050	36.000	34.759	124,111
2022-03-22	35.600	36.150	35.500	35.800	34.566	35,153
2022-03-21	38.000	39.450	35.450	35.500	34.276	115,285
2022-03-18	36.200	37.600	35.450	37.500	36.207	185,867
2022-03-17	35.350	36.000	34.200	35.950	34.710	138,798
2022-03-16	32.000	34.050	32.000	34.000	32.828	74,739
2022-03-15	32.650	32.650	30.850	32.000	30.897	54,803
2022-03-14	31.800	33.000	31.800	32.400	31.283	48,103
2022-03-11	31.500	32.600	31.400	31.800	30.703	43,242
2022-03-10	34.950	34.950	30.600	31.500	30.414	55,582
2022-03-09	31.200	32.750	31.200	32.500	31.379	85,026
2022-03-08	33.200	33.200	30.450	31.150	30.076	95,744
2022-03-07	32.000	33.250	30.000	31.100	30.028	243,654
2022-03-04	34.750	34.750	31.100	32.800	31.669	54,001
2022-03-03	35.200	35.500	33.200	33.250	32.103	48,259
2022-03-02	35.000	35.200	33.400	35.150	33.938	93,026
2022-03-01	36.900	37.550	35.050	35.550	34.324	71,940
2022-02-28	35.000	36.900	33.900	36.900	35.628	85,865
2022-02-25	36.400	37.600	35.150	36.050	34.807	62,620
2022-02-24	34.950	37.700	32.000	35.950	34.710	138,190
2022-02-23	37.000	38.950	35.500	36.500	35.241	56,430
2022-02-22	38.000	38.150	35.800	36.950	35.676	124,033
2022-02-21	39.250	40.200	36.000	38.200	36.883	173,797
2022-02-18	41.000	41.150	38.650	39.250	37.897	77,302
2022-02-17	43.950	43.950	39.000	41.900	40.455	190,498
2022-02-16	41.500	43.600	39.800	43.000	41.517	100,145
2022-02-15	38.650	41.950	38.650	39.700	38.331	114,681
2022-02-14	41.250	41.250	37.000	38.600	37.269	172,760
2022-02-11	39.600	41.750	39.600	41.450	40.021	51,015
2022-02-10	40.000	40.300	39.050	39.600	38.235	48,864
2022-02-09	38.650	40.900	38.650	40.300	38.910	84,279
2022-02-08	36.750	38.750	36.600	38.600	37.269	38,874
2022-02-07	35.550	37.350	35.550	36.850	35.579	37,469
2022-02-04	37.000	37.500	34.400	35.550	34.324	51,755
2022-02-03	38.250	38.250	35.500	36.900	35.628	83,031
2022-02-02	37.500	38.050	36.350	36.800	35.531	46,714
2022-02-01	36.500	37.850	36.350	37.000	35.724	71,838
2022-01-31	35.300	37.000	35.000	36.000	34.759	52,423
2022-01-28	35.300	35.550	33.700	35.300	34.083	42,071
2022-01-27	36.000	36.000	34.100	35.300	34.083	38,780
2022-01-26	33.100	35.700	33.100	35.250	34.035	41,328
2022-01-25	32.450	36.000	32.450	32.850	31.717	121,964
2022-01-24	35.000	35.700	32.050	32.050	30.945	159,558
2022-01-21	35.750	36.450	34.050	35.000	33.793	35,383
2022-01-20	35.250	36.500	35.250	35.750	34.517	20,174
2022-01-19	35.000	36.500	34.200	35.150	33.938	38,831
2022-01-18	37.150	37.150	34.950	35.700	34.469	88,729
2022-01-17	37.600	38.350	36.400	36.900	35.628	158,448
2022-01-14	40.200	40.400	37.050	37.400	36.110	136,811
2022-01-13	40.450	42.450	39.550	40.200	38.814	141,944

← NewerPage 20 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.