Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	12.400	12.450	12.150	12.300	12.300	38,452
2025-08-07	12.150	12.400	12.000	12.400	12.400	52,294
2025-08-06	11.850	12.500	11.850	12.100	12.100	21,403
2025-08-05	11.850	12.050	11.850	11.850	11.850	5,711
2025-08-04	12.050	12.300	11.850	11.850	11.850	20,714
2025-08-01	11.750	12.150	11.700	11.900	11.900	13,522
2025-07-31	11.800	12.300	11.800	12.050	12.050	9,634
2025-07-30	11.950	12.250	11.700	11.950	11.950	77,755
2025-07-29	12.100	12.550	12.100	12.350	12.350	46,749
2025-07-28	12.350	12.550	12.150	12.250	12.250	25,739
2025-07-25	12.000	12.350	11.950	12.200	12.200	46,895
2025-07-24	12.300	12.500	12.000	12.000	12.000	33,586
2025-07-23	12.300	12.600	12.250	12.600	12.600	19,930
2025-07-22	11.950	12.350	11.900	12.250	12.250	25,358
2025-07-21	12.450	12.450	11.900	11.900	11.900	36,219
2025-07-18	11.950	12.600	11.800	12.400	12.400	29,832
2025-07-17	12.300	12.450	11.850	12.000	12.000	26,703
2025-07-16	12.200	12.300	12.150	12.150	12.150	10,818
2025-07-15	12.300	12.500	12.150	12.150	12.150	34,485
2025-07-14	12.200	12.550	12.000	12.150	12.150	36,802
2025-07-11	12.300	12.500	12.200	12.200	12.200	46,238
2025-07-10	12.100	12.350	12.000	12.000	12.000	22,755
2025-07-09	11.950	12.450	11.950	12.100	12.100	40,259
2025-07-08	11.950	12.500	11.900	11.950	11.950	104,626
2025-07-07	12.050	12.800	11.950	12.050	12.050	51,476
2025-07-04	12.250	12.700	11.850	11.950	11.950	125,997
2025-07-03	11.900	12.750	11.900	12.150	12.150	60,392
2025-07-02	11.200	11.900	11.150	11.900	11.900	54,867
2025-07-01	11.050	11.350	11.050	11.150	11.150	83,896
2025-06-30	11.250	11.300	10.850	11.000	11.000	41,933
2025-06-27	10.900	11.050	10.850	10.900	10.900	51,706
2025-06-26	10.950	11.000	10.850	10.950	10.950	21,364
2025-06-25	10.950	11.000	10.900	10.950	10.950	5,214
2025-06-24	10.800	11.300	10.800	11.000	11.000	53,703
2025-06-23	10.850	11.100	10.850	10.950	10.950	9,242
2025-06-19	10.900	11.150	10.600	11.150	11.150	98,801
2025-06-18	11.000	11.400	10.850	10.950	10.950	41,561
2025-06-17	10.750	11.100	10.750	10.950	10.950	10,202
2025-06-16	11.250	11.250	10.650	11.000	11.000	31,540
2025-06-13	10.650	11.150	10.650	10.900	10.900	12,582
2025-06-12	10.950	11.250	10.800	10.800	10.800	29,559
2025-06-11	10.850	11.250	10.750	10.850	10.850	44,984
2025-06-10	11.000	11.250	10.850	10.900	10.900	45,583
2025-06-09	10.800	11.000	10.800	10.850	10.850	54,552
2025-06-05	10.900	11.150	10.900	10.900	10.900	7,739
2025-06-04	11.150	11.150	10.850	11.000	11.000	27,563
2025-06-03	11.000	11.050	10.850	10.950	10.950	14,501
2025-06-02	10.850	11.150	10.800	11.000	11.000	9,102
2025-05-30	10.950	11.250	10.900	10.900	10.900	33,048
2025-05-28	11.100	11.300	10.900	11.150	11.150	56,342
2025-05-27	11.100	11.250	11.050	11.100	11.100	5,079
2025-05-26	11.100	11.150	10.950	11.000	11.000	35,613
2025-05-23	10.900	11.100	10.900	10.900	10.900	9,142
2025-05-22	11.000	11.050	10.800	11.000	11.000	13,902
2025-05-21	11.100	11.100	10.900	11.000	11.000	8,558
2025-05-20	11.050	11.100	10.850	11.050	11.050	433,171
2025-05-19	10.850	11.050	10.800	10.850	10.850	43,998
2025-05-16	10.750	10.950	10.700	10.750	10.750	35,607
2025-05-15	10.800	10.950	10.650	10.650	10.650	19,272
2025-05-14	10.750	11.050	10.600	10.750	10.750	91,463

← NewerPage 6 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.