Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	14.850	15.200	14.400	15.200	15.200	41,021
2026-01-30	15.200	15.450	14.650	14.650	14.650	54,640
2026-01-29	14.650	15.500	14.600	15.250	15.250	106,415
2026-01-28	13.900	15.200	13.900	14.450	14.450	590,843
2026-01-27	13.500	13.800	13.500	13.600	13.600	28,974
2026-01-26	13.350	13.500	13.250	13.500	13.500	2,559
2026-01-23	13.500	13.500	13.200	13.450	13.450	17,014
2026-01-22	13.250	13.500	13.150	13.200	13.200	29,229
2026-01-21	13.350	13.550	13.000	13.250	13.250	103,695
2026-01-20	13.600	13.700	13.250	13.250	13.250	7,377
2026-01-19	13.900	13.900	13.200	13.600	13.600	31,671
2026-01-16	14.050	14.050	13.550	13.800	13.800	28,160
2026-01-15	13.400	14.500	13.400	13.950	13.950	42,665
2026-01-14	13.750	13.750	13.300	13.300	13.300	13,088
2026-01-13	13.100	13.700	13.100	13.700	13.700	45,970
2026-01-12	12.900	13.450	12.900	13.100	13.100	30,482
2026-01-09	13.150	13.300	12.950	13.100	13.100	29,044
2026-01-08	13.250	13.650	13.100	13.100	13.100	29,388
2026-01-07	13.050	13.350	12.900	13.250	13.250	23,585
2026-01-05	13.350	13.350	13.100	13.100	13.100	20,876
2026-01-02	14.250	14.600	13.300	13.400	13.400	91,926
2025-12-30	13.050	14.600	12.900	14.100	14.100	55,682
2025-12-29	13.300	13.300	12.950	13.100	13.100	27,469
2025-12-23	13.150	13.550	13.100	13.350	13.350	30,242
2025-12-22	13.050	13.250	12.650	13.100	13.100	21,739
2025-12-19	13.050	13.050	12.750	12.800	12.800	17,746
2025-12-18	13.100	13.100	12.900	13.050	13.050	31,991
2025-12-17	13.050	13.250	13.000	13.000	13.000	51,548
2025-12-16	13.050	13.100	12.900	13.050	13.050	5,291
2025-12-15	13.000	13.450	12.700	13.150	13.150	9,134
2025-12-12	13.200	13.350	13.100	13.100	13.100	910,504
2025-12-11	13.100	13.250	13.000	13.100	13.100	9,890
2025-12-10	13.200	13.200	12.950	13.000	13.000	18,149
2025-12-09	13.050	13.200	12.900	13.150	13.150	20,610
2025-12-08	13.150	13.600	12.800	13.200	13.200	28,214
2025-12-05	13.950	14.350	13.000	13.150	13.150	108,034
2025-12-04	14.000	14.500	13.800	13.800	13.800	12,751
2025-12-03	14.400	14.500	13.850	14.250	14.250	17,303
2025-12-02	14.300	14.450	14.100	14.350	14.350	6,907
2025-12-01	14.450	15.200	14.200	14.250	14.250	31,348
2025-11-28	14.950	14.950	14.250	14.500	14.500	42,177
2025-11-27	14.700	14.950	14.300	14.550	14.550	12,398
2025-11-26	14.850	15.000	14.350	14.700	14.700	12,707
2025-11-25	14.750	15.000	14.300	15.000	15.000	16,362
2025-11-24	15.000	15.000	14.650	14.650	14.650	13,560
2025-11-21	15.150	15.400	14.550	14.900	14.900	39,058
2025-11-20	15.350	15.350	14.950	15.200	15.200	12,573
2025-11-19	15.400	15.450	14.900	14.950	14.950	21,292
2025-11-18	14.550	15.450	14.500	15.350	15.350	66,116
2025-11-17	15.450	15.500	14.200	14.200	14.200	70,316
2025-11-14	15.650	16.100	14.000	15.500	15.500	161,972
2025-11-13	14.650	15.950	14.650	15.400	15.400	105,601
2025-11-12	13.700	15.800	13.700	14.550	14.550	135,709
2025-11-11	13.300	13.650	13.050	13.650	13.650	27,559
2025-11-10	12.850	13.300	12.850	13.250	13.250	18,832
2025-11-07	13.100	13.300	12.800	12.850	12.850	34,787
2025-11-06	13.150	13.300	12.750	13.100	13.100	37,420
2025-11-05	13.300	13.350	12.750	12.850	12.850	64,395
2025-11-04	12.750	13.500	12.250	13.050	13.050	127,115
2025-11-03	11.850	12.150	11.850	11.850	11.850	11,017

← NewerPage 4 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.