Nordisk Bergteknik AB (publ) (STO:NORB.B)
Sweden · Delayed Price · Currency is SEK 10.50
+0.10 (0.96%)
Sep 2, 2026, 5:29 PM CET
Nordisk Bergteknik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 10.65 | 10.70 | 10.40 | 10.40 | 10.40 | -2.35% | 18,393 |
| Aug 31, 2026 | 10.70 | 10.70 | 10.50 | 10.65 | 10.65 | - | 12,440 |
| Aug 28, 2026 | 10.65 | 10.75 | 10.60 | 10.65 | 10.65 | -0.47% | 35,891 |
| Aug 27, 2026 | 10.65 | 10.80 | 10.55 | 10.70 | 10.70 | - | 17,604 |
| Aug 26, 2026 | 10.75 | 10.85 | 10.65 | 10.70 | 10.70 | - | 33,422 |
| Aug 25, 2026 | 10.70 | 10.70 | 10.60 | 10.70 | 10.70 | - | 44,572 |
| Aug 24, 2026 | 10.70 | 10.70 | 10.65 | 10.70 | 10.70 | 0.47% | 15,994 |
| Aug 21, 2026 | 10.80 | 10.80 | 10.65 | 10.65 | 10.65 | -0.47% | 311,398 |
| Aug 20, 2026 | 10.70 | 11.05 | 10.50 | 10.70 | 10.70 | 0.47% | 28,543 |
| Aug 19, 2026 | 10.65 | 10.70 | 10.50 | 10.65 | 10.65 | - | 11,577 |
| Aug 18, 2026 | 10.70 | 10.70 | 10.60 | 10.65 | 10.65 | -1.39% | 18,886 |
| Aug 17, 2026 | 10.75 | 11.00 | 10.65 | 10.80 | 10.80 | 0.47% | 10,928 |
| Aug 14, 2026 | 11.10 | 11.10 | 10.75 | 10.75 | 10.75 | - | 16,468 |
| Aug 13, 2026 | 11.10 | 11.30 | 10.75 | 10.75 | 10.75 | -3.15% | 56,756 |
| 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 |