Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	38.200	40.400	37.400	39.100	37.752	67,201
2022-01-11	36.600	38.450	36.350	37.000	35.724	30,084
2022-01-10	38.900	39.850	36.150	36.650	35.386	121,578
2022-01-07	39.300	40.100	37.350	38.900	37.559	107,698
2022-01-05	39.900	40.400	38.850	39.350	37.993	21,849
2022-01-04	40.700	41.500	39.000	39.850	38.476	125,315
2022-01-03	41.700	41.950	38.550	40.650	39.248	181,096
2021-12-30	40.850	41.800	39.700	41.450	40.021	63,127
2021-12-29	43.750	43.750	39.300	40.350	38.959	152,237
2021-12-28	41.450	43.750	41.000	42.800	41.324	231,175
2021-12-27	36.950	41.000	36.900	40.650	39.248	245,017
2021-12-23	36.950	37.000	36.100	36.900	35.628	47,468
2021-12-22	36.950	37.000	36.000	36.850	35.579	42,058
2021-12-21	35.250	37.350	35.000	36.600	35.338	94,061
2021-12-20	37.150	38.000	34.900	35.200	33.986	323,138
2021-12-17	35.200	37.450	35.100	36.450	35.193	201,859
2021-12-16	35.600	36.350	34.250	34.500	33.310	35,018
2021-12-15	37.500	38.000	34.050	35.000	33.793	104,008
2021-12-14	34.550	38.000	34.550	37.000	35.724	258,339
2021-12-13	33.250	37.850	32.200	34.500	33.310	123,827
2021-12-10	32.950	33.000	31.850	33.000	31.862	586,103
2021-12-09	32.500	33.850	32.500	32.900	31.766	296,849
2021-12-08	33.300	33.450	32.000	32.500	31.379	87,635
2021-12-07	31.000	35.550	30.900	32.000	30.897	530,558
2021-12-06	33.750	34.300	30.000	30.900	29.835	133,064
2021-12-03	32.850	33.850	31.600	32.000	30.897	398,979
2021-12-02	31.850	33.100	31.100	32.400	31.283	456,461
2021-12-01	32.500	33.950	31.100	31.100	30.028	51,408
2021-11-30	32.050	34.000	31.000	32.500	31.379	258,625
2021-11-29	30.000	33.200	30.000	32.000	30.897	40,867
2021-11-26	32.000	32.000	28.100	30.000	28.966	127,319
2021-11-25	32.800	33.500	30.500	31.950	30.848	69,794
2021-11-24	36.000	36.000	30.550	32.800	31.669	87,738
2021-11-23	33.300	38.650	32.550	33.000	31.862	221,122
2021-11-22	34.000	35.000	32.550	32.550	31.428	134,779
2021-11-19	34.500	35.000	30.400	32.900	31.766	74,814
2021-11-18	33.500	35.450	32.200	33.000	31.862	195,957
2021-11-17	30.000	31.950	29.450	31.050	29.979	42,690
2021-11-16	31.000	31.000	29.200	29.350	28.338	35,067
2021-11-15	29.000	34.800	29.000	30.900	29.835	118,772
2021-11-12	27.950	29.500	27.900	28.900	27.903	49,791
2021-11-11	26.800	28.000	26.500	27.200	26.262	20,402
2021-11-10	31.300	31.300	26.800	26.800	25.876	62,584
2021-11-09	26.100	31.300	26.000	31.300	30.221	45,277
2021-11-08	26.000	26.150	26.000	26.150	25.248	35,603
2021-11-05	26.300	26.300	26.000	26.000	25.103	21,527
2021-11-04	26.000	26.300	26.000	26.000	25.103	65,503
2021-11-03	26.050	26.050	25.700	25.800	24.910	9,751
2021-11-02	26.100	26.100	25.700	26.050	25.152	9,904
2021-11-01	26.000	26.050	25.700	26.000	25.103	15,935
2021-10-29	25.700	26.100	25.700	25.950	25.055	23,438
2021-10-28	26.000	26.100	25.700	25.700	24.814	160,711
2021-10-27	26.050	26.100	25.900	25.900	25.007	121,074
2021-10-26	26.050	26.100	25.550	26.000	25.103	167,076
2021-10-25	26.000	26.200	26.000	26.000	25.103	17,808
2021-10-22	26.050	26.200	26.000	26.000	25.103	26,364
2021-10-21	26.500	26.500	26.000	26.000	25.103	86,942

← NewerPage 21 of 21 · 1,257 trading days

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.