Nordisk Bergteknik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2026	11.10	11.30	10.75	10.80	-	-2.70%	44,513
Aug 12, 2026	11.15	11.30	11.10	11.10	11.10	-1.77%	8,558
Aug 11, 2026	11.10	11.35	11.10	11.30	11.30	0.44%	16,002
Aug 10, 2026	11.25	11.30	11.10	11.25	11.25	-	15,570
Aug 7, 2026	11.20	11.40	11.10	11.25	11.25	-0.88%	5,033
Aug 6, 2026	11.25	11.40	11.25	11.35	11.35	1.34%	3,285
Aug 5, 2026	11.40	11.40	11.15	11.20	11.20	-0.44%	975
Aug 4, 2026	11.20	11.40	11.15	11.25	11.25	-0.88%	8,543
Aug 3, 2026	11.20	11.45	11.10	11.35	11.35	1.34%	14,431
Jul 31, 2026	11.15	11.20	11.05	11.20	11.20	0.90%	23,590
Jul 30, 2026	11.10	11.35	11.05	11.10	11.10	-0.45%	3,480
Jul 29, 2026	11.40	11.45	11.10	11.15	11.15	-1.76%	16,470
Jul 28, 2026	11.40	11.50	11.00	11.35	11.35	-0.87%	103,428
Jul 27, 2026	10.20	11.50	10.15	11.45	11.45	11.71%	103,138
Jul 24, 2026	10.25	10.40	10.05	10.25	10.25	-0.49%	31,979
Jul 23, 2026	10.40	10.50	10.25	10.30	10.30	-0.96%	15,468
Jul 22, 2026	10.45	10.55	10.35	10.40	10.40	0.48%	12,640
Jul 21, 2026	10.50	10.95	10.30	10.35	10.35	-0.96%	33,674
Jul 20, 2026	11.20	11.20	10.35	10.45	10.45	-6.70%	90,312
Jul 17, 2026	11.30	11.70	11.05	11.20	11.20	2.28%	55,430
Jul 16, 2026	11.20	11.50	10.95	10.95	10.95	0.46%	33,049
Jul 15, 2026	10.90	11.05	10.90	10.90	10.90	-	2,285
Jul 14, 2026	10.85	11.15	10.85	10.90	10.90	-	4,694
Jul 13, 2026	10.90	11.00	10.75	10.90	10.90	-	22,917
Jul 10, 2026	11.05	11.05	10.90	10.90	10.90	-1.36%	3,690
Jul 9, 2026	11.15	11.25	11.00	11.05	11.05	-0.90%	4,430
Jul 8, 2026	11.15	11.35	10.75	11.15	11.15	-	6,654
Jul 7, 2026	11.05	11.40	11.05	11.15	11.15	-1.76%	2,620
Jul 6, 2026	11.00	11.35	11.00	11.35	11.35	3.18%	3,564
Jul 3, 2026	10.90	11.50	10.90	11.00	11.00	-	17,951
Jul 2, 2026	11.30	11.30	10.85	11.00	11.00	-0.90%	6,598
Jul 1, 2026	11.40	11.40	10.75	11.10	11.10	-	28,286
Jun 30, 2026	11.05	11.25	10.75	11.10	11.10	1.83%	26,578
Jun 29, 2026	10.70	11.40	10.70	10.90	10.90	2.35%	8,503
Jun 26, 2026	10.75	10.85	10.35	10.65	10.65	-0.47%	15,224
Jun 25, 2026	10.90	11.00	10.65	10.70	10.70	-2.28%	11,196
Jun 24, 2026	11.00	11.00	10.95	10.95	10.95	-0.45%	7,990
Jun 23, 2026	11.35	11.40	10.65	11.00	11.00	-3.51%	60,017
Jun 22, 2026	11.35	11.70	11.35	11.40	11.40	-2.56%	4,006
Jun 18, 2026	11.25	11.70	11.20	11.70	11.70	2.18%	7,870
Jun 17, 2026	11.40	11.45	11.20	11.45	11.45	-	5,788
Jun 16, 2026	11.75	11.80	11.40	11.45	11.45	-2.55%	13,903
Jun 15, 2026	11.50	11.85	11.50	11.75	11.75	2.17%	6,332
Jun 12, 2026	11.95	11.95	11.40	11.50	11.50	-	30,675
Jun 11, 2026	11.55	11.80	11.50	11.50	11.50	-1.29%	12,074
Jun 10, 2026	11.90	11.90	11.40	11.65	11.65	-0.43%	6,217
Jun 9, 2026	11.90	11.90	11.55	11.70	11.70	1.74%	20,193
Jun 8, 2026	11.55	11.70	11.35	11.50	11.50	-2.54%	8,263
Jun 5, 2026	11.85	11.85	11.70	11.80	11.80	-	4,073
Jun 4, 2026	11.70	11.85	11.60	11.80	11.80	-0.42%	6,255