Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	11.800	12.100	11.800	11.900	11.900	964
2025-10-30	11.900	12.200	11.750	11.900	11.900	30,102
2025-10-29	12.000	12.150	11.900	11.900	11.900	17,703
2025-10-28	11.950	12.200	11.950	12.200	12.200	20,837
2025-10-27	12.100	12.400	12.000	12.050	12.050	17,708
2025-10-24	12.050	12.300	11.750	11.800	11.800	23,200
2025-10-23	12.150	12.400	12.000	12.050	12.050	19,217
2025-10-22	11.950	12.300	11.950	12.100	12.100	13,954
2025-10-21	11.900	12.300	11.900	12.000	12.000	27,339
2025-10-20	11.550	12.100	11.550	11.900	11.900	21,420
2025-10-17	11.550	11.950	11.500	11.500	11.500	7,198
2025-10-16	12.450	12.450	11.500	11.800	11.800	49,749
2025-10-15	12.150	12.200	11.850	12.200	12.200	2,429
2025-10-14	11.850	12.200	11.850	12.200	12.200	4,363
2025-10-13	12.200	12.400	11.850	11.850	11.850	5,947
2025-10-10	11.750	12.400	11.750	12.200	12.200	28,044
2025-10-09	12.050	12.150	11.800	11.800	11.800	21,202
2025-10-08	12.450	12.500	12.000	12.350	12.350	10,655
2025-10-07	12.450	12.500	12.000	12.450	12.450	53,628
2025-10-06	11.800	11.900	11.550	11.900	11.900	11,802
2025-10-03	12.200	12.200	11.700	11.750	11.750	47,737
2025-10-02	11.700	12.800	11.650	12.250	12.250	95,340
2025-10-01	12.100	12.100	11.600	12.000	12.000	4,547
2025-09-30	11.400	12.200	11.250	12.100	12.100	64,127
2025-09-29	11.650	11.750	11.400	11.400	11.400	25,954
2025-09-26	11.800	11.800	11.500	11.500	11.500	16,561
2025-09-25	11.500	11.800	11.500	11.800	11.800	30,708
2025-09-24	11.300	11.850	11.300	11.500	11.500	50,931
2025-09-23	11.600	11.600	11.150	11.300	11.300	36,533
2025-09-22	11.550	11.600	11.500	11.600	11.600	45,669
2025-09-19	11.200	11.450	11.000	11.450	11.450	112,231
2025-09-18	11.500	11.500	11.050	11.300	11.300	78,915
2025-09-17	11.400	11.500	11.200	11.300	11.300	18,829
2025-09-16	11.300	11.550	11.150	11.250	11.250	6,209
2025-09-15	11.300	11.600	11.300	11.350	11.350	8,842
2025-09-12	11.300	11.750	11.250	11.400	11.400	16,706
2025-09-11	11.300	11.500	11.200	11.300	11.300	5,712
2025-09-10	11.300	11.750	11.300	11.500	11.500	34,275
2025-09-09	11.700	11.850	11.200	11.500	11.500	44,803
2025-09-08	11.400	15.800	11.150	15.800	15.800	50,688
2025-09-05	11.350	11.350	11.200	11.350	11.350	1,366
2025-09-04	11.400	11.400	11.050	11.200	11.200	4,803
2025-09-03	11.350	11.450	11.050	11.050	11.050	64,706
2025-09-02	11.300	11.400	11.050	11.050	11.050	18,216
2025-09-01	11.350	11.450	11.300	11.300	11.300	5,208
2025-08-29	11.350	11.500	11.100	11.350	11.350	28,839
2025-08-28	11.300	11.550	11.250	11.350	11.350	51,154
2025-08-27	11.600	11.600	11.300	11.300	11.300	11,829
2025-08-26	11.350	11.650	11.300	11.400	11.400	26,421
2025-08-25	11.400	11.450	11.300	11.400	11.400	16,901
2025-08-22	11.500	11.600	11.400	11.400	11.400	36,313
2025-08-21	11.400	11.550	11.400	11.450	11.450	20,090
2025-08-20	11.450	11.600	11.400	11.400	11.400	14,280
2025-08-19	11.450	12.000	11.400	11.600	11.600	58,882
2025-08-18	11.350	11.600	11.350	11.500	11.500	27,044
2025-08-15	11.900	12.100	11.350	11.650	11.650	37,170
2025-08-14	11.950	12.250	11.900	11.950	11.950	49,072
2025-08-13	11.950	12.300	11.700	11.900	11.900	101,547
2025-08-12	12.300	12.750	12.150	12.450	12.450	54,949
2025-08-11	12.300	12.450	12.100	12.100	12.100	23,450

← NewerPage 5 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.