Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	11.350	11.600	11.250	11.300	11.300	17,434
2026-04-28	11.400	11.850	11.350	11.350	11.350	16,528
2026-04-27	11.400	11.600	11.350	11.400	11.400	10,718
2026-04-24	11.500	11.700	11.350	11.450	11.450	20,618
2026-04-23	11.650	11.700	11.350	11.550	11.550	13,543
2026-04-22	11.650	11.850	11.500	11.600	11.600	30,717
2026-04-21	11.800	11.800	11.650	11.650	11.650	1,950
2026-04-20	11.950	12.100	11.550	11.550	11.550	29,675
2026-04-17	11.550	11.900	11.450	11.600	11.600	32,115
2026-04-16	11.350	11.700	11.350	11.650	11.650	15,597
2026-04-15	11.600	11.600	11.350	11.450	11.450	5,445
2026-04-14	11.500	11.650	11.350	11.500	11.500	8,423
2026-04-13	11.450	11.500	11.300	11.450	11.450	7,911
2026-04-10	11.450	11.700	11.200	11.500	11.500	33,022
2026-04-09	11.500	11.500	11.250	11.250	11.250	4,973
2026-04-08	11.350	11.650	11.350	11.350	11.350	21,320
2026-04-07	11.400	11.600	11.050	11.100	11.100	29,834
2026-04-02	11.200	11.350	11.200	11.350	11.350	2,030
2026-04-01	11.250	11.450	11.250	11.350	11.350	6,607
2026-03-31	11.450	11.450	11.200	11.200	11.200	8,153
2026-03-30	11.050	11.600	11.000	11.350	11.350	58,163
2026-03-27	11.700	11.800	11.400	11.700	11.700	4,561
2026-03-26	11.500	11.800	11.250	11.700	11.700	30,405
2026-03-25	11.550	12.300	11.550	11.650	11.650	12,816
2026-03-24	11.800	11.850	11.250	11.650	11.650	16,025
2026-03-23	11.450	12.050	11.200	11.800	11.800	11,147
2026-03-20	11.700	11.900	11.500	11.500	11.500	10,346
2026-03-19	11.800	12.050	11.700	11.700	11.700	16,303
2026-03-18	12.050	12.100	11.750	11.750	11.750	12,996
2026-03-17	11.750	11.950	11.700	11.950	11.950	19,686
2026-03-16	11.650	12.000	11.650	12.000	12.000	18,281
2026-03-13	11.700	11.900	11.500	11.750	11.750	35,169
2026-03-12	11.800	11.850	11.650	11.700	11.700	15,711
2026-03-11	11.950	12.100	11.700	11.950	11.950	15,859
2026-03-10	11.850	12.000	11.650	12.000	12.000	23,765
2026-03-09	12.050	12.050	11.500	11.850	11.850	24,798
2026-03-06	12.400	12.400	12.050	12.100	12.100	9,182
2026-03-05	12.600	12.650	12.150	12.300	12.300	37,603
2026-03-04	12.000	13.000	12.000	12.650	12.650	37,075
2026-03-03	12.100	12.100	11.550	12.000	12.000	58,032
2026-03-02	12.100	12.850	11.900	12.050	12.050	72,812
2026-02-27	13.500	13.500	12.550	12.650	12.650	97,725
2026-02-26	13.500	13.550	13.350	13.450	13.450	13,478
2026-02-25	13.450	13.700	13.400	13.450	13.450	35,439
2026-02-24	13.400	13.850	13.350	13.550	13.550	16,367
2026-02-23	13.900	13.900	13.200	13.700	13.700	25,829
2026-02-20	13.850	13.950	13.700	13.850	13.850	11,061
2026-02-19	13.800	13.800	13.650	13.800	13.800	17,915
2026-02-18	13.800	13.800	13.550	13.800	13.800	28,496
2026-02-17	14.150	14.150	13.650	13.800	13.800	42,827
2026-02-16	14.050	14.450	14.050	14.200	14.200	8,451
2026-02-13	14.650	14.650	14.000	14.100	14.100	39,424
2026-02-12	15.500	15.500	14.650	14.650	14.650	90,657
2026-02-11	14.550	14.700	14.400	14.700	14.700	22,995
2026-02-10	14.650	14.650	14.100	14.450	14.450	26,669
2026-02-09	14.300	15.000	14.150	14.400	14.400	13,046
2026-02-06	14.350	14.400	14.150	14.350	14.350	20,561
2026-02-05	15.000	15.000	14.200	14.500	14.500	63,801
2026-02-04	15.400	15.450	14.950	15.250	15.250	54,170
2026-02-03	15.450	15.450	15.000	15.400	15.400	51,219

← NewerPage 3 of 21 · 1,260 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.