Nordisk Bergteknik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	12.10	12.75	12.00	12.30	-	-2.77%	55,341
Feb 27, 2026	13.50	13.50	12.55	12.65	12.65	-5.95%	97,725
Feb 26, 2026	13.50	13.55	13.35	13.45	13.45	-	13,478
Feb 25, 2026	13.45	13.70	13.40	13.45	13.45	-0.74%	35,439
Feb 24, 2026	13.40	13.85	13.35	13.55	13.55	-1.09%	16,367
Feb 23, 2026	13.90	13.90	13.20	13.70	13.70	-1.08%	25,829
Feb 20, 2026	13.85	13.95	13.70	13.85	13.85	0.36%	11,061
Feb 19, 2026	13.80	13.80	13.65	13.80	13.80	-	17,915
Feb 18, 2026	13.80	13.80	13.55	13.80	13.80	-	28,496
Feb 17, 2026	14.15	14.15	13.65	13.80	13.80	-2.82%	42,827
Feb 16, 2026	14.05	14.45	14.05	14.20	14.20	0.71%	8,451
Feb 13, 2026	14.65	14.65	14.00	14.10	14.10	-3.75%	39,424
Feb 12, 2026	15.50	15.50	14.65	14.65	14.65	-0.34%	90,657
Feb 11, 2026	14.55	14.70	14.40	14.70	14.70	1.73%	23,035
Feb 10, 2026	14.65	14.65	14.10	14.45	14.45	0.35%	26,669
Feb 9, 2026	14.30	15.00	14.15	14.40	14.40	0.35%	13,046
Feb 6, 2026	14.35	14.40	14.15	14.35	14.35	-1.03%	20,561
Feb 5, 2026	15.00	15.00	14.20	14.50	14.50	-4.92%	63,801
Feb 4, 2026	15.40	15.45	14.95	15.25	15.25	-0.97%	54,170
Feb 3, 2026	15.45	15.45	15.00	15.40	15.40	1.32%	51,219
Feb 2, 2026	14.85	15.20	14.40	15.20	15.20	3.75%	41,021
Jan 30, 2026	15.20	15.45	14.65	14.65	14.65	-3.93%	54,640
Jan 29, 2026	14.65	15.50	14.60	15.25	15.25	5.54%	106,415
Jan 28, 2026	13.90	15.20	13.90	14.45	14.45	6.25%	590,843
Jan 27, 2026	13.50	13.80	13.50	13.60	13.60	0.74%	28,974
Jan 26, 2026	13.35	13.50	13.25	13.50	13.50	0.37%	2,559
Jan 23, 2026	13.50	13.50	13.20	13.45	13.45	1.89%	17,014
Jan 22, 2026	13.25	13.50	13.15	13.20	13.20	-0.38%	29,229
Jan 21, 2026	13.35	13.55	13.00	13.25	13.25	-	103,695
Jan 20, 2026	13.60	13.70	13.25	13.25	13.25	-2.57%	7,377
Jan 19, 2026	13.90	13.90	13.20	13.60	13.60	-1.45%	31,671
Jan 16, 2026	14.05	14.05	13.55	13.80	13.80	-1.08%	28,160
Jan 15, 2026	13.40	14.50	13.40	13.95	13.95	4.89%	42,665
Jan 14, 2026	13.75	13.75	13.30	13.30	13.30	-2.92%	13,088
Jan 13, 2026	13.10	13.70	13.10	13.70	13.70	4.58%	45,970
Jan 12, 2026	12.90	13.45	12.90	13.10	13.10	-	30,482
Jan 9, 2026	13.15	13.30	12.95	13.10	13.10	-	29,044
Jan 8, 2026	13.25	13.65	13.10	13.10	13.10	-1.13%	29,388
Jan 7, 2026	13.05	13.35	12.90	13.25	13.25	1.15%	21,085
Jan 5, 2026	13.35	13.35	13.10	13.10	13.10	-2.24%	20,876
Jan 2, 2026	14.25	14.60	13.30	13.40	13.40	-4.96%	91,926
Dec 30, 2025	13.05	14.60	12.90	14.10	14.10	7.63%	55,682
Dec 29, 2025	13.30	13.30	12.95	13.10	13.10	-1.87%	27,469
Dec 23, 2025	13.15	13.55	13.10	13.35	13.35	1.91%	30,242
Dec 22, 2025	13.05	13.25	12.65	13.10	13.10	2.34%	21,739
Dec 19, 2025	13.05	13.05	12.75	12.80	12.80	-1.92%	17,746
Dec 18, 2025	13.10	13.10	12.90	13.05	13.05	0.38%	31,991
Dec 17, 2025	13.05	13.25	13.00	13.00	13.00	-0.38%	51,548
Dec 16, 2025	13.05	13.10	12.90	13.05	13.05	-0.76%	5,291
Dec 15, 2025	13.00	13.45	12.70	13.15	13.15	0.38%	9,134