Nordisk Bergteknik AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 13.980 | 14.000 | 13.600 | 13.880 | 13.880 | 21,264 |
| 2024-11-13 | 13.920 | 14.000 | 13.800 | 13.880 | 13.880 | 32,822 |
| 2024-11-12 | 14.280 | 14.300 | 13.820 | 14.000 | 14.000 | 59,041 |
| 2024-11-11 | 14.340 | 14.360 | 14.000 | 14.300 | 14.300 | 38,325 |
| 2024-11-08 | 14.460 | 14.460 | 14.080 | 14.380 | 14.380 | 26,365 |
| 2024-11-07 | 14.400 | 14.940 | 14.340 | 14.480 | 14.480 | 30,533 |
| 2024-11-06 | 14.600 | 14.860 | 14.300 | 14.480 | 14.480 | 206,101 |
| 2024-11-05 | 14.940 | 14.940 | 14.220 | 14.480 | 14.480 | 72,263 |
| 2024-11-04 | 15.820 | 15.880 | 14.000 | 14.880 | 14.880 | 87,737 |
| 2024-11-01 | 15.880 | 15.880 | 15.300 | 15.820 | 15.820 | 11,734 |
| 2024-10-31 | 15.860 | 15.860 | 15.380 | 15.420 | 15.420 | 15,594 |
| 2024-10-30 | 15.880 | 15.880 | 15.400 | 15.820 | 15.820 | 7,149 |
| 2024-10-29 | 15.260 | 15.800 | 15.260 | 15.700 | 15.700 | 25,539 |
| 2024-10-28 | 15.200 | 15.460 | 15.160 | 15.460 | 15.460 | 13,001 |
| 2024-10-25 | 15.160 | 15.340 | 15.000 | 15.260 | 15.260 | 38,987 |
| 2024-10-24 | 15.380 | 15.380 | 15.120 | 15.160 | 15.160 | 11,099 |
| 2024-10-23 | 15.240 | 15.400 | 15.160 | 15.380 | 15.380 | 18,336 |
| 2024-10-22 | 15.300 | 15.440 | 15.220 | 15.260 | 15.260 | 24,896 |
| 2024-10-21 | 15.420 | 15.900 | 15.280 | 15.380 | 15.380 | 17,016 |
| 2024-10-18 | 15.740 | 15.740 | 15.420 | 15.500 | 15.500 | 44,715 |
| 2024-10-17 | 16.000 | 16.000 | 15.620 | 15.800 | 15.800 | 15,257 |
| 2024-10-16 | 15.720 | 16.420 | 15.720 | 16.000 | 16.000 | 29,062 |
| 2024-10-15 | 15.740 | 16.360 | 15.740 | 15.740 | 15.740 | 21,898 |
| 2024-10-14 | 16.000 | 16.000 | 15.540 | 15.800 | 15.800 | 39,816 |
| 2024-10-11 | 16.000 | 16.140 | 15.800 | 16.140 | 16.140 | 58,219 |
| 2024-10-10 | 16.400 | 16.800 | 15.800 | 16.000 | 16.000 | 57,612 |
| 2024-10-09 | 16.120 | 16.580 | 16.120 | 16.400 | 16.400 | 11,354 |
| 2024-10-08 | 16.120 | 16.500 | 16.120 | 16.240 | 16.240 | 5,370 |
| 2024-10-07 | 16.360 | 17.000 | 16.140 | 16.400 | 16.400 | 15,036 |
| 2024-10-04 | 16.200 | 16.460 | 16.020 | 16.360 | 16.360 | 30,999 |
| 2024-10-03 | 16.440 | 16.680 | 16.160 | 16.360 | 16.360 | 10,384 |
| 2024-10-02 | 16.980 | 16.980 | 16.280 | 16.440 | 16.440 | 16,226 |
| 2024-10-01 | 16.500 | 17.240 | 16.500 | 17.000 | 17.000 | 19,192 |
| 2024-09-30 | 16.920 | 16.940 | 16.300 | 16.500 | 16.500 | 10,905 |
| 2024-09-27 | 16.300 | 16.800 | 16.300 | 16.580 | 16.580 | 9,849 |
| 2024-09-26 | 16.880 | 16.880 | 16.100 | 16.400 | 16.400 | 37,505 |
| 2024-09-25 | 16.260 | 16.980 | 16.260 | 16.520 | 16.520 | 11,238 |
| 2024-09-24 | 16.160 | 16.880 | 16.060 | 16.260 | 16.260 | 15,216 |
| 2024-09-23 | 16.540 | 16.600 | 16.020 | 16.160 | 16.160 | 15,370 |
| 2024-09-20 | 16.620 | 16.920 | 16.520 | 16.540 | 16.540 | 4,865 |
| 2024-09-19 | 17.340 | 17.340 | 16.620 | 16.620 | 16.620 | 122,517 |
| 2024-09-18 | 16.600 | 17.360 | 16.600 | 16.780 | 16.780 | 9,628 |
| 2024-09-17 | 16.960 | 16.960 | 16.300 | 16.600 | 16.600 | 20,481 |
| 2024-09-16 | 17.020 | 17.280 | 16.780 | 17.000 | 17.000 | 129,757 |
| 2024-09-13 | 17.100 | 17.240 | 17.000 | 17.140 | 17.140 | 257,010 |
| 2024-09-12 | 16.820 | 17.260 | 16.540 | 17.100 | 17.100 | 45,748 |
| 2024-09-11 | 17.000 | 17.000 | 16.740 | 16.840 | 16.840 | 8,181 |
| 2024-09-10 | 17.020 | 17.180 | 16.840 | 17.020 | 17.020 | 14,375 |
| 2024-09-09 | 17.400 | 17.560 | 17.200 | 17.200 | 17.200 | 2,978 |
| 2024-09-06 | 17.260 | 17.740 | 17.080 | 17.300 | 17.300 | 8,433 |
| 2024-09-05 | 17.460 | 17.620 | 17.040 | 17.060 | 17.060 | 4,087 |
| 2024-09-04 | 17.520 | 17.920 | 17.020 | 17.460 | 17.460 | 16,994 |
| 2024-09-03 | 17.920 | 17.920 | 17.360 | 17.520 | 17.520 | 10,516 |
| 2024-09-02 | 18.260 | 18.260 | 17.400 | 17.920 | 17.920 | 18,793 |
| 2024-08-30 | 18.060 | 18.260 | 17.600 | 18.060 | 18.060 | 16,582 |
| 2024-08-29 | 17.700 | 18.020 | 17.660 | 17.880 | 17.880 | 13,276 |
| 2024-08-28 | 17.900 | 17.900 | 17.500 | 17.640 | 17.640 | 5,118 |
| 2024-08-27 | 17.600 | 18.640 | 17.500 | 17.880 | 17.880 | 11,747 |
| 2024-08-26 | 18.380 | 19.440 | 17.580 | 17.940 | 17.940 | 46,866 |
| 2024-08-23 | 18.000 | 18.480 | 17.500 | 18.300 | 18.300 | 22,611 |
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.