Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	10.750	11.050	10.600	10.750	10.750	91,463
2025-05-13	10.700	10.850	10.650	10.750	10.750	7,958
2025-05-12	10.700	10.750	10.550	10.600	10.600	49,329
2025-05-09	10.650	11.100	10.550	10.700	10.700	113,607
2025-05-08	11.000	11.000	10.700	10.700	10.700	40,304
2025-05-07	10.700	11.000	10.650	10.700	10.700	23,224
2025-05-06	10.850	10.950	10.650	10.700	10.700	102,811
2025-05-05	10.900	10.900	10.700	10.750	10.750	42,000
2025-05-02	10.950	10.950	10.700	10.900	10.900	40,219
2025-04-30	10.900	10.950	10.650	10.700	10.700	54,138
2025-04-29	11.000	11.100	10.700	10.850	10.850	81,461
2025-04-28	11.000	11.100	10.750	10.950	10.950	49,695
2025-04-25	10.900	11.050	10.750	10.950	10.950	37,242
2025-04-24	10.650	10.800	10.500	10.800	10.800	29,106
2025-04-23	10.150	10.750	10.150	10.550	10.550	24,718
2025-04-22	10.450	10.600	10.050	10.400	10.400	30,411
2025-04-17	11.050	11.050	10.450	10.650	10.650	12,314
2025-04-16	11.000	11.100	10.650	10.650	10.650	28,818
2025-04-15	11.100	11.250	10.800	10.950	10.950	35,468
2025-04-14	11.050	11.250	10.900	11.150	11.150	17,837
2025-04-11	11.050	11.050	10.800	11.050	11.050	31,728
2025-04-10	11.200	11.250	10.950	11.050	11.050	33,894
2025-04-09	10.750	10.800	10.500	10.600	10.600	49,490
2025-04-08	11.450	11.450	10.750	10.750	10.750	62,148
2025-04-07	9.720	11.050	9.720	10.500	10.500	316,342
2025-04-04	11.040	11.040	10.600	10.900	10.900	177,626
2025-04-03	10.900	11.120	10.840	10.940	10.940	72,693
2025-04-02	11.160	11.160	10.880	11.060	11.060	9,902
2025-04-01	11.040	11.160	11.000	11.160	11.160	8,867
2025-03-31	11.100	11.100	10.960	11.000	11.000	65,653
2025-03-28	11.000	11.120	10.900	11.000	11.000	107,091
2025-03-27	11.160	11.240	11.000	11.000	11.000	32,854
2025-03-26	11.180	11.260	11.040	11.100	11.100	20,619
2025-03-25	11.020	11.400	11.020	11.120	11.120	79,954
2025-03-24	11.460	11.680	11.400	11.400	11.400	22,208
2025-03-21	11.520	11.700	11.460	11.460	11.460	57,960
2025-03-20	11.680	11.720	11.500	11.500	11.500	73,689
2025-03-19	11.780	11.880	11.600	11.600	11.600	50,704
2025-03-18	11.880	11.900	11.740	11.760	11.760	228,695
2025-03-17	11.800	12.120	11.780	11.880	11.880	64,369
2025-03-14	12.100	12.100	11.620	11.800	11.800	200,951
2025-03-13	12.100	12.100	11.700	11.940	11.940	91,902
2025-03-12	12.080	12.100	11.860	12.100	12.100	28,999
2025-03-11	12.080	12.220	11.960	11.960	11.960	33,555
2025-03-10	12.100	12.240	12.060	12.100	12.100	13,486
2025-03-07	12.320	12.320	11.800	12.100	12.100	174,682
2025-03-06	12.500	12.560	12.180	12.340	12.340	37,033
2025-03-05	12.540	12.740	12.500	12.500	12.500	35,757
2025-03-04	12.780	12.800	12.500	12.580	12.580	33,550
2025-03-03	13.180	13.180	12.700	12.920	12.920	18,871
2025-02-28	13.300	13.300	12.880	13.080	13.080	26,477
2025-02-27	12.560	13.380	12.560	13.240	13.240	460,538
2025-02-26	12.300	12.480	12.140	12.200	12.200	65,444
2025-02-25	12.300	12.500	12.180	12.200	12.200	41,626
2025-02-24	12.480	12.480	12.100	12.300	12.300	28,970
2025-02-21	12.680	12.680	12.220	12.220	12.220	57,505
2025-02-20	12.940	12.940	12.520	12.520	12.520	45,579
2025-02-19	13.320	13.380	12.500	12.980	12.980	94,763
2025-02-18	13.340	13.340	12.820	13.140	13.140	10,975
2025-02-17	12.740	13.380	12.740	13.100	13.100	20,721

← NewerPage 7 of 21 · 1,258 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.