Nordisk Bergteknik AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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