Nordisk Bergteknik AB (publ) (STO:NORB.B)
Sweden · Delayed Price · Currency is SEK 9.12
-0.14 (-1.51%)
Nov 2, 2026, 5:29 PM CET
Nordisk Bergteknik AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 9.24 | 9.24 | 9.10 | 9.12 | 9.12 | -1.51% | 17,834 |
| Oct 30, 2026 | 9.10 | 9.28 | 9.02 | 9.26 | 9.26 | 1.98% | 10,274 |
| Oct 29, 2026 | 9.08 | 9.34 | 9.02 | 9.08 | 9.08 | 0.67% | 23,564 |
| Oct 28, 2026 | 9.34 | 9.34 | 9.00 | 9.02 | 9.02 | -0.44% | 41,819 |
| Oct 27, 2026 | 8.94 | 9.52 | 8.94 | 9.06 | 9.06 | 1.80% | 78,259 |
| Oct 26, 2026 | 8.78 | 8.96 | 8.70 | 8.90 | 8.90 | 3.25% | 66,157 |
| Oct 23, 2026 | 9.14 | 9.20 | 8.62 | 8.62 | 8.62 | -4.86% | 92,373 |
| Oct 22, 2026 | 9.40 | 9.40 | 9.06 | 9.06 | 9.06 | -3.41% | 28,754 |
| Oct 21, 2026 | 9.50 | 9.60 | 9.34 | 9.38 | 9.38 | -1.26% | 13,441 |
| Oct 20, 2026 | 9.42 | 9.66 | 9.42 | 9.50 | 9.50 | 1.06% | 21,784 |
| Oct 19, 2026 | 9.70 | 9.72 | 9.36 | 9.40 | 9.40 | -5.43% | 45,481 |
| Oct 16, 2026 | 9.40 | 10.05 | 9.40 | 9.94 | 9.94 | 5.97% | 99,919 |
| Oct 15, 2026 | 9.00 | 9.56 | 8.90 | 9.38 | 9.38 | 2.85% | 98,138 |
| Oct 14, 2026 | 9.10 | 9.14 | 9.00 | 9.12 | 9.12 | 0.22% | 33,820 |
| Oct 13, 2026 | 9.14 | 9.14 | 9.06 | 9.10 | 9.10 | -0.44% | 23,441 |
| Oct 12, 2026 | 9.20 | 9.20 | 9.10 | 9.14 | 9.14 | -1.08% | 33,872 |
| Oct 9, 2026 | 9.16 | 9.44 | 9.14 | 9.24 | 9.24 | 0.43% | 39,936 |
| Oct 8, 2026 | 9.70 | 9.70 | 9.18 | 9.20 | 9.20 | -3.16% | 96,567 |
| Oct 7, 2026 | 9.68 | 9.70 | 9.24 | 9.50 | 9.50 | -2.06% | 66,314 |
| Oct 6, 2026 | 9.86 | 9.90 | 9.60 | 9.70 | 9.70 | -2.22% | 77,197 |
| Oct 5, 2026 | 10.00 | 10.00 | 9.80 | 9.92 | 9.92 | -0.80% | 36,318 |
| Oct 2, 2026 | 10.20 | 10.20 | 9.92 | 10.00 | 10.00 | -1.96% | 45,328 |
| Oct 1, 2026 | 10.30 | 10.30 | 10.15 | 10.20 | 10.20 | -0.49% | 14,718 |
| Sep 30, 2026 | 10.25 | 10.30 | 10.25 | 10.25 | 10.25 | -0.49% | 22,960 |
| Sep 29, 2026 | 10.30 | 10.40 | 10.25 | 10.30 | 10.30 | - | 22,822 |
| Sep 28, 2026 | 10.35 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | 27,310 |
| Sep 25, 2026 | 10.35 | 10.45 | 10.30 | 10.40 | 10.40 | 0.97% | 16,358 |
| Sep 24, 2026 | 10.45 | 10.55 | 10.30 | 10.30 | 10.30 | -1.90% | 24,730 |
| Sep 23, 2026 | 10.50 | 10.50 | 10.45 | 10.50 | 10.50 | - | 2,423 |
| Sep 22, 2026 | 10.50 | 10.60 | 10.40 | 10.50 | 10.50 | - | 29,402 |
| Sep 21, 2026 | 10.60 | 10.60 | 10.35 | 10.50 | 10.50 | -0.94% | 38,021 |
| Sep 18, 2026 | 10.65 | 10.65 | 10.55 | 10.60 | 10.60 | -0.47% | 13,722 |
| Sep 17, 2026 | 10.60 | 10.65 | 10.50 | 10.65 | 10.65 | 0.47% | 7,531 |
| Sep 16, 2026 | 10.65 | 10.65 | 10.50 | 10.60 | 10.60 | - | 7,034 |
| Sep 15, 2026 | 10.45 | 10.60 | 10.45 | 10.60 | 10.60 | 1.44% | 15,493 |
| Sep 14, 2026 | 10.55 | 10.55 | 10.40 | 10.45 | 10.45 | -1.42% | 42,298 |
| Sep 11, 2026 | 10.50 | 10.65 | 10.50 | 10.60 | 10.60 | - | 12,956 |
| Sep 10, 2026 | 10.75 | 10.75 | 10.50 | 10.60 | 10.60 | -0.93% | 21,801 |
| Sep 9, 2026 | 10.65 | 10.75 | 10.65 | 10.70 | 10.70 | 1.42% | 8,401 |
| Sep 8, 2026 | 10.55 | 10.65 | 10.55 | 10.55 | 10.55 | - | 19,497 |
| Sep 7, 2026 | 10.40 | 10.60 | 10.40 | 10.55 | 10.55 | -0.47% | 34,581 |
| Sep 4, 2026 | 10.45 | 10.65 | 10.35 | 10.60 | 10.60 | 0.95% | 46,451 |
| Sep 3, 2026 | 10.50 | 10.55 | 10.45 | 10.50 | 10.50 | - | 41,422 |
| Sep 2, 2026 | 10.50 | 10.50 | 10.35 | 10.50 | 10.50 | 0.96% | 18,263 |
| 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 |