Nordisk Bergteknik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.40	11.40	10.95	11.20	11.20	0.90%	26,216
May 21, 2026	11.00	11.25	11.00	11.10	11.10	2.78%	14,384
May 20, 2026	10.95	11.05	10.70	10.80	10.80	-1.37%	26,614
May 19, 2026	10.95	11.20	10.95	10.95	10.95	0.46%	39,472
May 18, 2026	11.30	11.30	10.90	10.90	10.90	-1.80%	55,623
May 15, 2026	11.00	11.30	11.00	11.10	11.10	-	23,134
May 13, 2026	11.20	11.45	11.05	11.10	11.10	-0.89%	18,334
May 12, 2026	11.45	11.45	11.10	11.20	11.20	-1.32%	78,660
May 11, 2026	11.20	11.60	11.15	11.35	11.35	1.79%	14,350
May 8, 2026	11.30	11.30	11.10	11.15	11.15	0.45%	12,221
May 7, 2026	11.40	11.45	11.00	11.10	11.10	-2.20%	519,011
May 6, 2026	11.30	11.70	11.25	11.35	11.35	0.44%	7,031
May 5, 2026	11.65	11.65	11.15	11.30	11.30	-3.00%	73,521
May 4, 2026	11.50	11.80	11.40	11.65	11.65	1.30%	19,623
Apr 30, 2026	11.80	11.80	11.20	11.50	11.50	1.77%	6,528
Apr 29, 2026	11.35	11.60	11.25	11.30	11.30	-0.44%	17,434
Apr 28, 2026	11.40	11.85	11.35	11.35	11.35	-0.44%	16,528
Apr 27, 2026	11.40	11.60	11.35	11.40	11.40	-0.44%	10,718
Apr 24, 2026	11.50	11.70	11.35	11.45	11.45	-0.87%	20,618
Apr 23, 2026	11.65	11.70	11.35	11.55	11.55	-0.43%	13,543
Apr 22, 2026	11.65	11.85	11.50	11.60	11.60	-0.43%	30,717
Apr 21, 2026	11.80	11.80	11.65	11.65	11.65	0.87%	1,950
Apr 20, 2026	11.95	12.10	11.55	11.55	11.55	-0.43%	29,675
Apr 17, 2026	11.55	11.90	11.45	11.60	11.60	-0.43%	32,115
Apr 16, 2026	11.35	11.70	11.35	11.65	11.65	1.75%	15,597
Apr 15, 2026	11.60	11.60	11.35	11.45	11.45	-0.43%	5,445
Apr 14, 2026	11.50	11.65	11.35	11.50	11.50	0.44%	8,423
Apr 13, 2026	11.45	11.50	11.30	11.45	11.45	-0.43%	7,911
Apr 10, 2026	11.45	11.70	11.20	11.50	11.50	2.22%	33,022
Apr 9, 2026	11.50	11.50	11.25	11.25	11.25	-0.88%	4,973
Apr 8, 2026	11.35	11.65	11.35	11.35	11.35	2.25%	21,320
Apr 7, 2026	11.40	11.60	11.05	11.10	11.10	-2.20%	29,834
Apr 2, 2026	11.20	11.35	11.20	11.35	11.35	-	2,030
Apr 1, 2026	11.25	11.45	11.25	11.35	11.35	1.34%	6,607
Mar 31, 2026	11.45	11.45	11.20	11.20	11.20	-1.32%	8,153
Mar 30, 2026	11.05	11.60	11.00	11.35	11.35	-2.99%	58,163
Mar 27, 2026	11.70	11.80	11.40	11.70	11.70	-	4,561
Mar 26, 2026	11.50	11.80	11.25	11.70	11.70	0.43%	30,405
Mar 25, 2026	11.55	12.30	11.55	11.65	11.65	-	12,816
Mar 24, 2026	11.80	11.85	11.25	11.65	11.65	-1.27%	16,025
Mar 23, 2026	11.45	12.05	11.20	11.80	11.80	2.61%	11,147
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