Nordisk Bergteknik AB (publ) (STO:NORB.B)
Sweden
· Delayed Price · Currency is SEK 11.80
-0.30 (-2.48%)
Mar 9, 2026, 4:47 PM CET
Nordisk Bergteknik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 17, 2026 | 14.15 | 14.15 | 13.65 | 13.80 | 13.80 | -2.82% | 42,827 |
| Feb 16, 2026 | 14.05 | 14.45 | 14.05 | 14.20 | 14.20 | 0.71% | 8,451 |
| Feb 13, 2026 | 14.65 | 14.65 | 14.00 | 14.10 | 14.10 | -3.75% | 39,424 |
| Feb 12, 2026 | 15.50 | 15.50 | 14.65 | 14.65 | 14.65 | -0.34% | 90,657 |
| Feb 11, 2026 | 14.55 | 14.70 | 14.40 | 14.70 | 14.70 | 1.73% | 23,035 |
| Feb 10, 2026 | 14.65 | 14.65 | 14.10 | 14.45 | 14.45 | 0.35% | 26,669 |
| Feb 9, 2026 | 14.30 | 15.00 | 14.15 | 14.40 | 14.40 | 0.35% | 13,046 |
| Feb 6, 2026 | 14.35 | 14.40 | 14.15 | 14.35 | 14.35 | -1.03% | 20,561 |
| Feb 5, 2026 | 15.00 | 15.00 | 14.20 | 14.50 | 14.50 | -4.92% | 63,801 |
| Feb 4, 2026 | 15.40 | 15.45 | 14.95 | 15.25 | 15.25 | -0.97% | 54,170 |
| Feb 3, 2026 | 15.45 | 15.45 | 15.00 | 15.40 | 15.40 | 1.32% | 51,219 |
| Feb 2, 2026 | 14.85 | 15.20 | 14.40 | 15.20 | 15.20 | 3.75% | 41,021 |
| Jan 30, 2026 | 15.20 | 15.45 | 14.65 | 14.65 | 14.65 | -3.93% | 54,640 |
| Jan 29, 2026 | 14.65 | 15.50 | 14.60 | 15.25 | 15.25 | 5.54% | 106,415 |
| Jan 28, 2026 | 13.90 | 15.20 | 13.90 | 14.45 | 14.45 | 6.25% | 590,843 |
| Jan 27, 2026 | 13.50 | 13.80 | 13.50 | 13.60 | 13.60 | 0.74% | 28,974 |
| Jan 26, 2026 | 13.35 | 13.50 | 13.25 | 13.50 | 13.50 | 0.37% | 2,559 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.20 | 13.45 | 13.45 | 1.89% | 17,014 |
| Jan 22, 2026 | 13.25 | 13.50 | 13.15 | 13.20 | 13.20 | -0.38% | 29,229 |
| Jan 21, 2026 | 13.35 | 13.55 | 13.00 | 13.25 | 13.25 | - | 103,695 |
| Jan 20, 2026 | 13.60 | 13.70 | 13.25 | 13.25 | 13.25 | -2.57% | 7,377 |
| Jan 19, 2026 | 13.90 | 13.90 | 13.20 | 13.60 | 13.60 | -1.45% | 31,671 |
| Jan 16, 2026 | 14.05 | 14.05 | 13.55 | 13.80 | 13.80 | -1.08% | 28,160 |
| Jan 15, 2026 | 13.40 | 14.50 | 13.40 | 13.95 | 13.95 | 4.89% | 42,665 |
| Jan 14, 2026 | 13.75 | 13.75 | 13.30 | 13.30 | 13.30 | -2.92% | 13,088 |
| Jan 13, 2026 | 13.10 | 13.70 | 13.10 | 13.70 | 13.70 | 4.58% | 45,970 |
| Jan 12, 2026 | 12.90 | 13.45 | 12.90 | 13.10 | 13.10 | - | 30,482 |
| Jan 9, 2026 | 13.15 | 13.30 | 12.95 | 13.10 | 13.10 | - | 29,044 |
| Jan 8, 2026 | 13.25 | 13.65 | 13.10 | 13.10 | 13.10 | -1.13% | 29,388 |
| Jan 7, 2026 | 13.05 | 13.35 | 12.90 | 13.25 | 13.25 | 1.15% | 21,085 |
| Jan 5, 2026 | 13.35 | 13.35 | 13.10 | 13.10 | 13.10 | -2.24% | 20,876 |
| Jan 2, 2026 | 14.25 | 14.60 | 13.30 | 13.40 | 13.40 | -4.96% | 91,926 |
| Dec 30, 2025 | 13.05 | 14.60 | 12.90 | 14.10 | 14.10 | 7.63% | 55,682 |
| Dec 29, 2025 | 13.30 | 13.30 | 12.95 | 13.10 | 13.10 | -1.87% | 27,469 |
| Dec 23, 2025 | 13.15 | 13.55 | 13.10 | 13.35 | 13.35 | 1.91% | 30,242 |
| Dec 22, 2025 | 13.05 | 13.25 | 12.65 | 13.10 | 13.10 | 2.34% | 21,739 |
| Dec 19, 2025 | 13.05 | 13.05 | 12.75 | 12.80 | 12.80 | -1.92% | 17,746 |
| Dec 18, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | 0.38% | 31,991 |
| Dec 17, 2025 | 13.05 | 13.25 | 13.00 | 13.00 | 13.00 | -0.38% | 51,548 |
| Dec 16, 2025 | 13.05 | 13.10 | 12.90 | 13.05 | 13.05 | -0.76% | 5,291 |
| Dec 15, 2025 | 13.00 | 13.45 | 12.70 | 13.15 | 13.15 | 0.38% | 9,134 |
| Dec 12, 2025 | 13.20 | 13.35 | 13.10 | 13.10 | 13.10 | - | 910,504 |
| Dec 11, 2025 | 13.10 | 13.25 | 13.00 | 13.10 | 13.10 | 0.77% | 9,890 |
| Dec 10, 2025 | 13.20 | 13.20 | 12.95 | 13.00 | 13.00 | -1.14% | 18,149 |
| Dec 9, 2025 | 13.05 | 13.20 | 12.90 | 13.15 | 13.15 | -0.38% | 20,610 |
| Dec 8, 2025 | 13.15 | 13.60 | 12.80 | 13.20 | 13.20 | 0.38% | 28,214 |
| Dec 5, 2025 | 13.95 | 14.35 | 13.00 | 13.15 | 13.15 | -4.71% | 108,034 |
| Dec 4, 2025 | 14.00 | 14.50 | 13.80 | 13.80 | 13.80 | -3.16% | 12,751 |
| Dec 3, 2025 | 14.40 | 14.50 | 13.85 | 14.25 | 14.25 | -0.70% | 11,961 |
| Dec 2, 2025 | 14.30 | 14.45 | 14.10 | 14.35 | 14.35 | 0.70% | 6,907 |
| Dec 1, 2025 | 14.45 | 15.20 | 14.20 | 14.25 | 14.25 | -1.72% | 31,348 |
| Nov 28, 2025 | 14.95 | 14.95 | 14.25 | 14.50 | 14.50 | -0.34% | 42,177 |
| Nov 27, 2025 | 14.70 | 14.95 | 14.30 | 14.55 | 14.55 | -1.02% | 12,398 |
| Nov 26, 2025 | 14.85 | 15.00 | 14.35 | 14.70 | 14.70 | -2.00% | 12,707 |
| Nov 25, 2025 | 14.75 | 15.00 | 14.30 | 15.00 | 15.00 | 2.39% | 16,362 |
| Nov 24, 2025 | 15.00 | 15.00 | 14.65 | 14.65 | 14.65 | -1.68% | 13,560 |
| Nov 21, 2025 | 15.15 | 15.40 | 14.55 | 14.90 | 14.90 | -1.97% | 39,058 |
| Nov 20, 2025 | 15.35 | 15.35 | 14.95 | 15.20 | 15.20 | 1.67% | 12,573 |
| Nov 19, 2025 | 15.40 | 15.45 | 14.90 | 14.95 | 14.95 | -2.61% | 21,292 |
| Nov 18, 2025 | 14.55 | 15.45 | 14.50 | 15.35 | 15.35 | 8.10% | 66,116 |
| Nov 17, 2025 | 15.45 | 15.50 | 14.20 | 14.20 | 14.20 | -8.39% | 70,316 |
| Nov 14, 2025 | 15.65 | 16.10 | 14.00 | 15.50 | 15.50 | 0.65% | 912,497 |
| Nov 13, 2025 | 14.65 | 15.95 | 14.65 | 15.40 | 15.40 | 5.84% | 105,601 |
| Nov 12, 2025 | 13.70 | 15.80 | 13.70 | 14.55 | 14.55 | 6.59% | 135,709 |
| Nov 11, 2025 | 13.30 | 13.65 | 13.05 | 13.65 | 13.65 | 3.02% | 27,559 |
| Nov 10, 2025 | 12.85 | 13.30 | 12.85 | 13.25 | 13.25 | 3.11% | 18,832 |
| Nov 7, 2025 | 13.10 | 13.30 | 12.80 | 12.85 | 12.85 | -1.91% | 34,787 |
| Nov 6, 2025 | 13.15 | 13.30 | 12.75 | 13.10 | 13.10 | 1.95% | 37,420 |
| Nov 5, 2025 | 13.30 | 13.35 | 12.75 | 12.85 | 12.85 | -1.53% | 64,395 |
| Nov 4, 2025 | 12.75 | 13.50 | 12.25 | 13.05 | 13.05 | 10.13% | 127,115 |
| Nov 3, 2025 | 11.85 | 12.15 | 11.85 | 11.85 | 11.85 | -0.42% | 11,017 |
| Oct 31, 2025 | 11.80 | 12.10 | 11.80 | 11.90 | 11.90 | - | 964 |
| Oct 30, 2025 | 11.90 | 12.20 | 11.75 | 11.90 | 11.90 | - | 30,102 |
| Oct 29, 2025 | 12.00 | 12.15 | 11.90 | 11.90 | 11.90 | -2.46% | 17,703 |
| Oct 28, 2025 | 11.95 | 12.20 | 11.95 | 12.20 | 12.20 | 1.24% | 20,837 |
| Oct 27, 2025 | 12.10 | 12.40 | 12.00 | 12.05 | 12.05 | 2.12% | 17,708 |
| Oct 24, 2025 | 12.05 | 12.30 | 11.75 | 11.80 | 11.80 | -2.07% | 23,200 |
| Oct 23, 2025 | 12.15 | 12.40 | 12.00 | 12.05 | 12.05 | -0.41% | 19,217 |
| Oct 22, 2025 | 11.95 | 12.30 | 11.95 | 12.10 | 12.10 | 0.83% | 13,954 |
| Oct 21, 2025 | 11.90 | 12.30 | 11.90 | 12.00 | 12.00 | 0.84% | 27,339 |
| Oct 20, 2025 | 11.55 | 12.10 | 11.55 | 11.90 | 11.90 | 3.48% | 21,420 |
| Oct 17, 2025 | 11.55 | 11.95 | 11.50 | 11.50 | 11.50 | -2.54% | 7,198 |
| Oct 16, 2025 | 12.45 | 12.45 | 11.50 | 11.80 | 11.80 | -3.28% | 49,749 |
| Oct 15, 2025 | 12.15 | 12.20 | 11.85 | 12.20 | 12.20 | - | 2,429 |
| Oct 14, 2025 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 2.95% | 4,363 |
| Oct 13, 2025 | 12.20 | 12.40 | 11.85 | 11.85 | 11.85 | -2.87% | 5,947 |
| Oct 10, 2025 | 11.75 | 12.40 | 11.75 | 12.20 | 12.20 | 3.39% | 28,044 |