Nordisk Bergteknik AB (publ) (STO:NORB.B)
Sweden
· Delayed Price · Currency is SEK 11.35
-0.05 (-0.44%)
At close: Apr 28, 2026
Nordisk Bergteknik AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |