Nordisk Bergteknik AB (publ) (STO:NORB.B)
Sweden
· Delayed Price · Currency is SEK 13.15
-0.65 (-4.71%)
At close: Dec 5, 2025
Nordisk Bergteknik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 12.05 | 12.15 | 11.80 | 11.80 | 11.80 | -4.45% | 21,202 |
| Oct 8, 2025 | 12.45 | 12.50 | 12.00 | 12.35 | 12.35 | -0.80% | 10,655 |
| Oct 7, 2025 | 12.45 | 12.50 | 12.00 | 12.45 | 12.45 | 4.62% | 53,628 |
| Oct 6, 2025 | 11.80 | 11.90 | 11.55 | 11.90 | 11.90 | 1.28% | 11,802 |
| Oct 3, 2025 | 12.20 | 12.20 | 11.70 | 11.75 | 11.75 | -4.08% | 47,737 |
| Oct 2, 2025 | 11.70 | 12.80 | 11.65 | 12.25 | 12.25 | 2.08% | 95,340 |
| Oct 1, 2025 | 12.10 | 12.10 | 11.60 | 12.00 | 12.00 | -0.83% | 4,547 |
| Sep 30, 2025 | 11.40 | 12.20 | 11.25 | 12.10 | 12.10 | 6.14% | 64,127 |
| Sep 29, 2025 | 11.65 | 11.75 | 11.40 | 11.40 | 11.40 | -0.87% | 25,954 |
| Sep 26, 2025 | 11.80 | 11.80 | 11.50 | 11.50 | 11.50 | -2.54% | 16,561 |
| Sep 25, 2025 | 11.50 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | 30,708 |
| Sep 24, 2025 | 11.30 | 11.85 | 11.30 | 11.50 | 11.50 | 1.77% | 50,931 |
| Sep 23, 2025 | 11.60 | 11.60 | 11.15 | 11.30 | 11.30 | -2.59% | 36,533 |
| Sep 22, 2025 | 11.55 | 11.60 | 11.50 | 11.60 | 11.60 | 1.31% | 45,669 |
| Sep 19, 2025 | 11.20 | 11.45 | 11.00 | 11.45 | 11.45 | 1.33% | 112,231 |
| Sep 18, 2025 | 11.50 | 11.50 | 11.05 | 11.30 | 11.30 | - | 78,915 |
| Sep 17, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | 0.44% | 18,829 |
| Sep 16, 2025 | 11.30 | 11.55 | 11.15 | 11.25 | 11.25 | -0.88% | 6,209 |
| Sep 15, 2025 | 11.30 | 11.60 | 11.30 | 11.35 | 11.35 | -0.44% | 8,842 |
| Sep 12, 2025 | 11.30 | 11.75 | 11.25 | 11.40 | 11.40 | 0.88% | 16,706 |
| Sep 11, 2025 | 11.30 | 11.50 | 11.20 | 11.30 | 11.30 | -1.74% | 5,712 |
| Sep 10, 2025 | 11.30 | 11.75 | 11.30 | 11.50 | 11.50 | - | 34,275 |
| Sep 9, 2025 | 11.70 | 11.85 | 11.20 | 11.50 | 11.50 | 0.88% | 44,803 |
| Sep 8, 2025 | 11.40 | 11.50 | 11.15 | 11.40 | 11.40 | 0.44% | 50,688 |
| Sep 5, 2025 | 11.35 | 11.35 | 11.20 | 11.35 | 11.35 | 1.34% | 1,366 |
| Sep 4, 2025 | 11.40 | 11.40 | 11.05 | 11.20 | 11.20 | 1.36% | 4,803 |
| Sep 3, 2025 | 11.35 | 11.45 | 11.05 | 11.05 | 11.05 | - | 64,706 |
| Sep 2, 2025 | 11.30 | 11.40 | 11.05 | 11.05 | 11.05 | -2.21% | 18,216 |
| Sep 1, 2025 | 11.35 | 11.45 | 11.30 | 11.30 | 11.30 | -0.44% | 5,208 |
| Aug 29, 2025 | 11.35 | 11.50 | 11.10 | 11.35 | 11.35 | - | 28,839 |
| Aug 28, 2025 | 11.30 | 11.55 | 11.25 | 11.35 | 11.35 | 0.44% | 51,154 |
| Aug 27, 2025 | 11.60 | 11.60 | 11.30 | 11.30 | 11.30 | -0.88% | 11,829 |
| Aug 26, 2025 | 11.35 | 11.65 | 11.30 | 11.40 | 11.40 | - | 26,421 |
| Aug 25, 2025 | 11.40 | 11.45 | 11.30 | 11.40 | 11.40 | - | 16,901 |
| Aug 22, 2025 | 11.50 | 11.60 | 11.40 | 11.40 | 11.40 | -0.44% | 36,313 |
| Aug 21, 2025 | 11.40 | 11.55 | 11.40 | 11.45 | 11.45 | 0.44% | 20,090 |
| Aug 20, 2025 | 11.45 | 11.60 | 11.40 | 11.40 | 11.40 | -1.72% | 14,280 |
| Aug 19, 2025 | 11.45 | 12.00 | 11.40 | 11.60 | 11.60 | 0.87% | 58,882 |
| Aug 18, 2025 | 11.35 | 11.60 | 11.35 | 11.50 | 11.50 | -1.29% | 27,044 |
| Aug 15, 2025 | 11.90 | 12.10 | 11.35 | 11.65 | 11.65 | -2.51% | 37,170 |
| Aug 14, 2025 | 11.95 | 12.25 | 11.90 | 11.95 | 11.95 | 0.42% | 49,072 |
| Aug 13, 2025 | 11.95 | 12.30 | 11.70 | 11.90 | 11.90 | -4.42% | 101,547 |
| Aug 12, 2025 | 12.30 | 12.75 | 12.15 | 12.45 | 12.45 | 2.89% | 54,949 |
| Aug 11, 2025 | 12.30 | 12.45 | 12.10 | 12.10 | 12.10 | -1.63% | 23,450 |
| Aug 8, 2025 | 12.40 | 12.45 | 12.15 | 12.30 | 12.30 | -0.81% | 38,452 |
| Aug 7, 2025 | 12.15 | 12.40 | 12.00 | 12.40 | 12.40 | 2.48% | 52,294 |
| Aug 6, 2025 | 11.85 | 12.50 | 11.85 | 12.10 | 12.10 | 2.11% | 21,403 |
| Aug 5, 2025 | 11.85 | 12.05 | 11.85 | 11.85 | 11.85 | - | 5,711 |
| Aug 4, 2025 | 12.05 | 12.30 | 11.85 | 11.85 | 11.85 | -0.42% | 20,714 |
| Aug 1, 2025 | 11.75 | 12.15 | 11.70 | 11.90 | 11.90 | -1.24% | 13,522 |
| Jul 31, 2025 | 11.80 | 12.30 | 11.80 | 12.05 | 12.05 | 0.84% | 9,634 |
| Jul 30, 2025 | 11.95 | 12.25 | 11.70 | 11.95 | 11.95 | -3.63% | 77,755 |
| Jul 29, 2025 | 12.10 | 12.55 | 12.10 | 12.40 | 12.40 | 1.22% | 46,749 |
| Jul 28, 2025 | 12.35 | 12.55 | 12.15 | 12.25 | 12.25 | 0.41% | 25,739 |
| Jul 25, 2025 | 12.00 | 12.35 | 11.95 | 12.20 | 12.20 | 1.67% | 46,895 |
| Jul 24, 2025 | 12.30 | 12.50 | 12.00 | 12.00 | 12.00 | -4.76% | 33,586 |
| Jul 23, 2025 | 12.30 | 12.60 | 12.25 | 12.60 | 12.60 | 2.86% | 19,930 |
| Jul 22, 2025 | 11.95 | 12.35 | 11.90 | 12.25 | 12.25 | 2.94% | 25,358 |
| Jul 21, 2025 | 12.45 | 12.45 | 11.90 | 11.90 | 11.90 | -4.03% | 36,219 |
| Jul 18, 2025 | 11.95 | 12.60 | 11.80 | 12.40 | 12.40 | 3.33% | 29,832 |