Nordisk Bergteknik AB Class B NORB_B
OMXSTO · Sweden · Industrial Services
SEK 10.20-0.05 (-0.49%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 10.25 | -0.49% | SEK 10.25 | SEK 10.30 | SEK 10.25 | 22.96K |
| 2026-09-29 | SEK 10.30 | 0.00% | SEK 10.30 | SEK 10.40 | SEK 10.25 | 22.82K |
| 2026-09-28 | SEK 10.30 | -0.96% | SEK 10.35 | SEK 10.40 | SEK 10.30 | 27.31K |
| 2026-09-25 | SEK 10.40 | +0.97% | SEK 10.35 | SEK 10.45 | SEK 10.30 | 16.36K |
| 2026-09-24 | SEK 10.30 | -1.90% | SEK 10.45 | SEK 10.55 | SEK 10.30 | 24.73K |
| 2026-09-23 | SEK 10.50 | 0.00% | SEK 10.50 | SEK 10.50 | SEK 10.45 | 2.42K |
| 2026-09-22 | SEK 10.50 | 0.00% | SEK 10.50 | SEK 10.60 | SEK 10.40 | 29.40K |
| 2026-09-21 | SEK 10.50 | -0.94% | SEK 10.60 | SEK 10.60 | SEK 10.35 | 38.02K |
| 2026-09-18 | SEK 10.60 | -0.47% | SEK 10.65 | SEK 10.65 | SEK 10.55 | 13.72K |
| 2026-09-17 | SEK 10.65 | +0.47% | SEK 10.60 | SEK 10.65 | SEK 10.50 | 7.53K |
| 2026-09-16 | SEK 10.60 | 0.00% | SEK 10.65 | SEK 10.65 | SEK 10.50 | 7.03K |
| 2026-09-15 | SEK 10.60 | +1.44% | SEK 10.45 | SEK 10.60 | SEK 10.45 | 15.49K |
| 2026-09-14 | SEK 10.45 | -1.42% | SEK 10.55 | SEK 10.55 | SEK 10.40 | 42.30K |
| 2026-09-11 | SEK 10.60 | 0.00% | SEK 10.50 | SEK 10.65 | SEK 10.50 | 12.96K |
| 2026-09-10 | SEK 10.60 | -0.93% | SEK 10.75 | SEK 10.75 | SEK 10.50 | 21.80K |
| 2026-09-09 | SEK 10.70 | +1.42% | SEK 10.65 | SEK 10.75 | SEK 10.65 | 8.40K |
| 2026-09-08 | SEK 10.55 | 0.00% | SEK 10.55 | SEK 10.65 | SEK 10.55 | 19.50K |
| 2026-09-07 | SEK 10.55 | -0.47% | SEK 10.40 | SEK 10.60 | SEK 10.40 | 34.58K |
| 2026-09-04 | SEK 10.60 | +0.95% | SEK 10.45 | SEK 10.65 | SEK 10.35 | 46.45K |
| 2026-09-03 | SEK 10.50 | 0.00% | SEK 10.50 | SEK 10.55 | SEK 10.45 | 41.42K |
| 2026-09-02 | SEK 10.50 | +0.96% | SEK 10.50 | SEK 10.50 | SEK 10.35 | 18.26K |
| 2026-09-01 | SEK 10.40 | -2.35% | SEK 10.65 | SEK 10.70 | SEK 10.40 | 18.39K |
| 2026-08-31 | SEK 10.65 | 0.00% | SEK 10.70 | SEK 10.70 | SEK 10.50 | 12.44K |
| 2026-08-28 | SEK 10.65 | -0.47% | SEK 10.65 | SEK 10.75 | SEK 10.60 | 35.89K |
| 2026-08-27 | SEK 10.70 | 0.00% | SEK 10.65 | SEK 10.80 | SEK 10.55 | 17.60K |
| 2026-08-26 | SEK 10.70 | 0.00% | SEK 10.75 | SEK 10.85 | SEK 10.65 | 33.42K |
| 2026-08-25 | SEK 10.70 | 0.00% | SEK 10.70 | SEK 10.70 | SEK 10.60 | 44.57K |
| 2026-08-24 | SEK 10.70 | +0.47% | SEK 10.70 | SEK 10.70 | SEK 10.65 | 15.99K |
| 2026-08-21 | SEK 10.65 | -0.47% | SEK 10.80 | SEK 10.80 | SEK 10.65 | 311.40K |
| 2026-08-20 | SEK 10.70 | +0.47% | SEK 10.70 | SEK 11.05 | SEK 10.50 | 28.54K |
| 2026-08-19 | SEK 10.65 | 0.00% | SEK 10.65 | SEK 10.70 | SEK 10.50 | 11.58K |
| 2026-08-18 | SEK 10.65 | -1.39% | SEK 10.70 | SEK 10.70 | SEK 10.60 | 18.89K |
| 2026-08-17 | SEK 10.80 | +0.47% | SEK 10.75 | SEK 11.00 | SEK 10.65 | 10.93K |
| 2026-08-14 | SEK 10.75 | 0.00% | SEK 11.10 | SEK 11.10 | SEK 10.75 | 16.47K |
| 2026-08-13 | SEK 10.75 | -3.15% | SEK 11.10 | SEK 11.30 | SEK 10.75 | 56.76K |
| 2026-08-12 | SEK 11.10 | -1.77% | SEK 11.15 | SEK 11.30 | SEK 11.10 | 8.56K |
| 2026-08-11 | SEK 11.30 | +0.44% | SEK 11.10 | SEK 11.35 | SEK 11.10 | 16.00K |
| 2026-08-10 | SEK 11.25 | 0.00% | SEK 11.25 | SEK 11.30 | SEK 11.10 | 15.57K |
| 2026-08-07 | SEK 11.25 | -0.88% | SEK 11.20 | SEK 11.40 | SEK 11.10 | 5.03K |
| 2026-08-06 | SEK 11.35 | +1.34% | SEK 11.25 | SEK 11.40 | SEK 11.25 | 3.29K |
| 2026-08-05 | SEK 11.20 | -0.44% | SEK 11.40 | SEK 11.40 | SEK 11.15 | 975 |
| 2026-08-04 | SEK 11.25 | -0.88% | SEK 11.20 | SEK 11.40 | SEK 11.15 | 8.54K |
| 2026-08-03 | SEK 11.35 | +1.34% | SEK 11.20 | SEK 11.45 | SEK 11.10 | 14.43K |
| 2026-07-31 | SEK 11.20 | +0.90% | SEK 11.15 | SEK 11.20 | SEK 11.05 | 23.59K |
| 2026-07-30 | SEK 11.10 | -0.45% | SEK 11.10 | SEK 11.35 | SEK 11.05 | 3.48K |
| 2026-07-29 | SEK 11.15 | -1.76% | SEK 11.40 | SEK 11.45 | SEK 11.10 | 16.47K |
| 2026-07-28 | SEK 11.35 | -0.87% | SEK 11.40 | SEK 11.50 | SEK 11.00 | 103.43K |
| 2026-07-27 | SEK 11.45 | +11.71% | SEK 10.20 | SEK 11.50 | SEK 10.15 | 103.14K |
| 2026-07-24 | SEK 10.25 | -0.49% | SEK 10.25 | SEK 10.40 | SEK 10.05 | 31.98K |
| 2026-07-23 | SEK 10.30 | -0.96% | SEK 10.40 | SEK 10.50 | SEK 10.25 | 15.47K |
| 2026-07-22 | SEK 10.40 | +0.48% | SEK 10.45 | SEK 10.55 | SEK 10.35 | 12.64K |
| 2026-07-21 | SEK 10.35 | -0.96% | SEK 10.50 | SEK 10.95 | SEK 10.30 | 33.67K |
| 2026-07-20 | SEK 10.45 | -6.70% | SEK 11.20 | SEK 11.20 | SEK 10.35 | 90.31K |
| 2026-07-17 | SEK 11.20 | +2.28% | SEK 11.30 | SEK 11.70 | SEK 11.05 | 55.43K |
| 2026-07-16 | SEK 10.95 | +0.46% | SEK 11.20 | SEK 11.50 | SEK 10.95 | 33.05K |
| 2026-07-15 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 11.05 | SEK 10.90 | 2.29K |
| 2026-07-14 | SEK 10.90 | 0.00% | SEK 10.85 | SEK 11.15 | SEK 10.85 | 4.69K |
| 2026-07-13 | SEK 10.90 | 0.00% | SEK 10.90 | SEK 11.00 | SEK 10.75 | 22.92K |
| 2026-07-10 | SEK 10.90 | -1.36% | SEK 11.05 | SEK 11.05 | SEK 10.90 | 3.69K |
| 2026-07-09 | SEK 11.05 | -0.90% | SEK 11.15 | SEK 11.25 | SEK 11.00 | 4.43K |
| 2026-07-08 | SEK 11.15 | 0.00% | SEK 11.15 | SEK 11.35 | SEK 10.75 | 6.65K |
| 2026-07-07 | SEK 11.15 | -1.76% | SEK 11.05 | SEK 11.40 | SEK 11.05 | 2.62K |
| 2026-07-06 | SEK 11.35 | +3.18% | SEK 11.00 | SEK 11.35 | SEK 11.00 | 3.56K |
| 2026-07-03 | SEK 11.00 | 0.00% | SEK 10.90 | SEK 11.50 | SEK 10.90 | 72.95K |
| 2026-07-02 | SEK 11.00 | -0.90% | SEK 11.30 | SEK 11.30 | SEK 10.85 | 6.60K |
| 2026-07-01 | SEK 11.10 | 0.00% | SEK 11.40 | SEK 11.40 | SEK 10.75 | 28.29K |
| 2026-06-30 | SEK 11.10 | +1.83% | SEK 11.05 | SEK 11.25 | SEK 10.75 | 26.58K |
| 2026-06-29 | SEK 10.90 | +2.35% | SEK 10.70 | SEK 11.40 | SEK 10.70 | 8.50K |
| 2026-06-26 | SEK 10.65 | -0.47% | SEK 10.75 | SEK 10.85 | SEK 10.35 | 15.22K |
| 2026-06-25 | SEK 10.70 | -2.28% | SEK 10.90 | SEK 11.00 | SEK 10.65 | 11.20K |
| 2026-06-24 | SEK 10.95 | -0.45% | SEK 11.00 | SEK 11.00 | SEK 10.95 | 7.99K |
| 2026-06-23 | SEK 11.00 | -3.51% | SEK 11.35 | SEK 11.40 | SEK 10.65 | 60.02K |
| 2026-06-22 | SEK 11.40 | -2.56% | SEK 11.35 | SEK 11.70 | SEK 11.35 | 4.01K |
| 2026-06-18 | SEK 11.70 | +2.18% | SEK 11.25 | SEK 11.70 | SEK 11.20 | 7.87K |
| 2026-06-17 | SEK 11.45 | 0.00% | SEK 11.40 | SEK 11.45 | SEK 11.20 | 5.79K |
| 2026-06-16 | SEK 11.45 | -2.55% | SEK 11.75 | SEK 11.80 | SEK 11.40 | 13.90K |
| 2026-06-15 | SEK 11.75 | +2.17% | SEK 11.50 | SEK 11.85 | SEK 11.50 | 6.33K |
| 2026-06-12 | SEK 11.50 | 0.00% | SEK 11.85 | SEK 11.85 | SEK 11.40 | 30.62K |
| 2026-06-11 | SEK 11.50 | -1.29% | SEK 11.55 | SEK 11.80 | SEK 11.50 | 9.35K |
| 2026-06-10 | SEK 11.65 | -0.43% | SEK 11.90 | SEK 11.90 | SEK 11.40 | 5.72K |
| 2026-06-09 | SEK 11.70 | +1.74% | SEK 11.90 | SEK 11.90 | SEK 11.55 | 20.19K |
| 2026-06-08 | SEK 11.50 | -2.54% | SEK 11.55 | SEK 11.70 | SEK 11.35 | 8.26K |
| 2026-06-05 | SEK 11.80 | 0.00% | SEK 11.85 | SEK 11.85 | SEK 11.70 | 4.07K |
| 2026-06-04 | SEK 11.80 | -0.42% | SEK 11.70 | SEK 11.85 | SEK 11.60 | 6.26K |
| 2026-06-03 | SEK 11.85 | +1.28% | SEK 11.90 | SEK 11.90 | SEK 11.60 | 9.31K |
| 2026-06-02 | SEK 11.70 | +2.63% | SEK 11.70 | SEK 12.00 | SEK 11.60 | 17.26K |
| 2026-06-01 | SEK 11.40 | +0.88% | SEK 11.40 | SEK 11.75 | SEK 11.40 | 45.09K |
| 2026-05-29 | SEK 11.30 | -0.88% | SEK 11.50 | SEK 11.50 | SEK 11.30 | 5.76K |
| 2026-05-28 | SEK 11.40 | -0.44% | SEK 11.45 | SEK 11.50 | SEK 11.40 | 43.71K |
| 2026-05-27 | SEK 11.45 | +0.44% | SEK 11.30 | SEK 11.55 | SEK 11.20 | 27.68K |