Nordisk Bergteknik AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	12.780	13.020	12.100	12.740	12.740	165,508
2025-02-13	12.880	13.200	12.700	12.780	12.780	131,455
2025-02-12	12.780	13.000	12.740	12.860	12.860	132,264
2025-02-11	13.180	13.180	12.680	12.740	12.740	40,880
2025-02-10	13.240	13.380	12.840	13.020	13.020	29,125
2025-02-07	13.400	13.500	13.060	13.380	13.380	19,445
2025-02-06	13.800	14.140	13.300	13.440	13.440	122,550
2025-02-05	13.900	13.900	13.520	13.760	13.760	5,208
2025-02-04	13.680	14.200	13.680	13.880	13.880	9,150
2025-02-03	13.860	14.100	13.360	14.060	14.060	31,902
2025-01-31	13.500	13.820	13.420	13.820	13.820	23,366
2025-01-30	13.620	13.760	13.260	13.520	13.520	35,459
2025-01-29	13.400	13.860	13.020	13.680	13.680	61,539
2025-01-28	13.380	13.420	13.140	13.420	13.420	27,904
2025-01-27	13.000	13.360	12.980	13.280	13.280	19,475
2025-01-24	12.800	13.100	12.580	12.980	12.980	44,787
2025-01-23	13.120	13.420	12.840	12.880	12.880	29,309
2025-01-22	12.540	13.000	12.460	12.940	12.940	40,726
2025-01-21	12.500	12.680	12.320	12.540	12.540	20,518
2025-01-20	12.340	12.700	12.120	12.500	12.500	24,985
2025-01-17	12.500	12.500	12.140	12.340	12.340	43,672
2025-01-16	12.500	12.640	12.320	12.400	12.400	37,909
2025-01-15	12.440	12.580	12.420	12.500	12.500	12,200
2025-01-14	12.500	12.680	12.420	12.500	12.500	46,330
2025-01-13	12.900	13.040	12.500	12.500	12.500	26,778
2025-01-10	13.180	13.680	12.900	12.920	12.920	15,762
2025-01-09	13.000	13.360	12.960	13.040	13.040	37,627
2025-01-08	13.480	13.800	13.180	13.380	13.380	25,364
2025-01-07	13.460	13.760	13.000	13.360	13.360	31,756
2025-01-03	13.620	13.680	12.840	13.100	13.100	36,825
2025-01-02	13.480	13.600	13.200	13.600	13.600	25,135
2024-12-30	13.200	13.760	12.860	13.500	13.500	51,375
2024-12-27	13.480	13.600	13.000	13.200	13.200	31,987
2024-12-23	12.880	13.560	12.880	13.460	13.460	107,887
2024-12-20	13.060	13.060	12.140	12.300	12.300	18,302
2024-12-19	12.800	13.060	12.400	12.880	12.880	28,383
2024-12-18	12.300	13.060	11.940	12.860	12.860	120,986
2024-12-17	12.080	12.200	11.820	11.960	11.960	102,605
2024-12-16	12.240	12.300	12.060	12.080	12.080	8,570
2024-12-13	12.300	12.760	12.220	12.360	12.360	67,900
2024-12-12	12.480	12.780	12.380	12.400	12.400	26,382
2024-12-11	12.500	12.580	12.220	12.500	12.500	257,981
2024-12-10	12.560	12.740	12.520	12.600	12.600	21,510
2024-12-09	12.800	12.800	12.080	12.780	12.780	94,209
2024-12-06	11.920	12.180	11.920	12.020	12.020	22,314
2024-12-05	11.400	12.160	11.400	12.040	12.040	74,293
2024-12-04	12.980	12.980	12.360	12.360	12.360	95,948
2024-12-03	12.800	13.040	12.520	12.640	12.640	115,179
2024-12-02	12.740	13.340	12.620	12.900	12.900	57,601
2024-11-29	12.620	12.620	12.440	12.620	12.620	10,016
2024-11-28	12.420	13.260	12.140	12.540	12.540	250,668
2024-11-27	12.380	12.380	11.900	12.080	12.080	31,253
2024-11-26	12.540	12.660	12.240	12.440	12.440	8,381
2024-11-25	12.800	12.900	12.420	12.600	12.600	33,224
2024-11-22	12.800	13.480	12.580	12.900	12.900	32,233
2024-11-21	12.920	12.980	12.220	12.800	12.800	48,217
2024-11-20	13.400	13.400	12.900	13.000	13.000	39,129
2024-11-19	13.680	13.700	13.380	13.480	13.480	31,267
2024-11-18	13.600	13.800	13.400	13.700	13.700	26,490
2024-11-15	13.800	14.000	13.640	13.840	13.840	9,654

← NewerPage 8 of 22 · 1,261 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.