Nordisk Bergteknik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	11.70	11.90	11.50	11.50	11.50	-1.71%	10,346
Mar 19, 2026	11.80	12.05	11.70	11.70	11.70	-0.43%	16,303
Mar 18, 2026	12.05	12.10	11.75	11.75	11.75	-1.67%	12,996
Mar 17, 2026	11.75	11.95	11.70	11.95	11.95	-0.42%	19,686
Mar 16, 2026	11.65	12.00	11.65	12.00	12.00	2.13%	18,281
Mar 13, 2026	11.70	11.90	11.50	11.75	11.75	0.43%	35,169
Mar 12, 2026	11.80	11.85	11.65	11.70	11.70	-2.09%	15,711
Mar 11, 2026	11.95	12.10	11.70	11.95	11.95	-0.42%	16,459
Mar 10, 2026	11.85	12.00	11.65	12.00	12.00	1.27%	23,765
Mar 9, 2026	12.05	12.05	11.50	11.85	11.85	-2.07%	24,798
Mar 6, 2026	12.40	12.40	12.05	12.10	12.10	-1.63%	9,182
Mar 5, 2026	12.60	12.65	12.15	12.30	12.30	-2.77%	37,603
Mar 4, 2026	12.00	13.00	12.00	12.65	12.65	5.42%	37,428
Mar 3, 2026	12.10	12.10	11.55	12.00	12.00	-0.41%	58,032
Mar 2, 2026	12.10	12.85	11.90	12.05	12.05	-4.74%	78,225
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