Nordisk Bergteknik AB

NORBb
🏛️ sweden →
11.75
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 19.26 19.48 18.94 19.00 0.0M
2023-12-28 19.60 19.60 19.00 19.18 0.0M
2023-12-27 19.20 19.98 18.94 19.02 0.0M
2023-12-22 18.82 19.46 18.48 19.18 0.0M
2023-12-21 19.00 19.08 18.20 18.78 0.0M
2023-12-20 18.14 19.10 18.14 18.80 0.1M
2023-12-19 17.10 18.00 17.10 17.84 0.1M
2023-12-18 17.18 17.22 16.84 17.08 0.0M
2023-12-15 17.00 17.48 16.90 17.20 0.0M
2023-12-14 17.00 17.50 16.90 17.10 0.1M
2023-12-13 16.62 17.00 16.62 16.94 0.0M
2023-12-12 16.70 16.96 16.40 16.60 0.0M
2023-12-11 16.48 16.80 16.46 16.70 0.1M
2023-12-08 15.92 16.78 15.92 16.46 0.0M
2023-12-07 15.12 16.34 15.12 15.92 0.0M
2023-12-06 15.72 15.94 15.52 15.76 0.0M
2023-12-05 16.20 16.20 15.02 15.72 0.0M
2023-12-04 16.50 17.00 15.52 15.84 0.1M
2023-12-01 16.18 18.56 16.00 16.50 0.1M
2023-11-30 15.92 16.24 15.30 15.88 0.1M
2023-11-29 15.50 16.20 14.90 15.92 0.1M
2023-11-28 14.96 15.18 14.60 15.02 0.1M
2023-11-27 14.78 14.98 14.40 14.80 0.1M
2023-11-24 13.78 15.18 13.70 14.30 0.1M
2023-11-23 13.40 13.74 13.02 13.66 0.1M
2023-11-22 13.28 13.68 13.28 13.34 0.1M
2023-11-21 13.50 13.60 12.76 13.20 0.4M
2023-11-20 12.76 12.76 12.00 12.30 0.2M
2023-11-17 12.72 12.90 12.30 12.76 0.1M
2023-11-16 12.86 13.00 12.70 12.72 0.1M
2023-11-15 12.80 13.00 12.80 12.86 0.1M
2023-11-14 12.98 13.22 12.60 12.80 0.1M
2023-11-13 13.70 13.70 12.50 12.98 0.2M
2023-11-10 13.60 14.00 13.50 13.70 0.1M
2023-11-09 14.00 14.00 13.60 13.60 0.1M
2023-11-08 14.50 14.80 13.82 13.84 0.1M
2023-11-07 15.00 15.00 14.30 14.34 0.1M
2023-11-06 15.58 15.88 14.72 15.00 0.2M
2023-11-03 15.28 15.80 14.98 15.50 0.2M
2023-11-02 18.50 18.50 13.74 15.10 1.2M
2023-11-01 22.45 22.90 22.45 22.50 0.0M
2023-10-31 22.20 22.90 22.20 22.65 0.0M
2023-10-30 22.70 22.70 21.90 22.20 0.0M
2023-10-27 23.15 23.15 22.60 22.60 0.0M
2023-10-26 23.55 23.65 22.75 23.00 0.0M
2023-10-25 23.80 24.00 23.40 23.65 0.0M
2023-10-24 23.95 24.00 23.75 23.90 0.0M
2023-10-23 25.40 25.40 23.64 23.95 0.0M
2023-10-20 23.85 25.40 23.25 24.70 0.0M
2023-10-19 24.00 24.50 23.90 23.90 0.0M
2023-10-18 25.10 25.40 24.55 24.80 0.0M
2023-10-17 26.00 26.10 25.00 25.10 0.0M
2023-10-16 26.30 26.30 25.35 26.10 0.0M
2023-10-13 26.85 26.85 25.65 26.10 0.0M
2023-10-12 25.95 26.00 25.55 25.65 0.0M
2023-10-11 25.60 25.95 25.60 25.95 0.0M
2023-10-10 25.70 26.10 25.30 25.60 0.0M
2023-10-09 25.05 25.55 25.00 25.35 0.0M
2023-10-06 25.10 26.00 25.00 25.05 0.0M
2023-10-05 26.00 26.00 25.00 25.00 0.0M
2023-10-04 26.00 26.00 25.20 25.40 0.0M
2023-10-03 27.20 27.20 25.50 26.00 0.1M
2023-10-02 27.90 27.90 26.10 27.20 0.1M
2023-09-29 25.75 27.90 25.45 27.90 0.1M
2023-09-28 26.00 26.00 25.30 25.35 0.0M
2023-09-27 24.10 26.35 24.10 25.15 0.1M
2023-09-26 24.30 24.75 24.00 24.10 0.0M
2023-09-25 24.95 24.95 24.00 24.30 0.0M
2023-09-22 23.95 24.60 23.80 24.00 0.0M
2023-09-21 23.95 24.70 23.15 24.10 0.0M
2023-09-20 23.00 23.75 22.90 23.40 0.0M
2023-09-19 23.10 23.40 22.50 23.00 0.0M
2023-09-18 23.30 23.55 23.05 23.10 0.0M
2023-09-15 23.80 24.05 23.00 23.30 0.0M
2023-09-14 24.00 24.10 23.65 23.80 0.0M
2023-09-13 23.40 23.95 23.20 23.75 0.0M
2023-09-12 23.45 24.00 23.40 23.40 0.0M
2023-09-11 23.50 24.00 23.40 23.45 0.0M
2023-09-08 23.90 24.45 23.20 23.55 0.0M
2023-09-07 25.40 25.40 23.80 23.80 0.0M
2023-09-06 23.45 25.00 23.35 24.55 0.0M
2023-09-05 23.40 23.85 23.30 23.45 0.1M
2023-09-04 23.85 24.45 23.35 23.40 0.1M
2023-09-01 23.80 24.25 22.95 23.40 0.3M
2023-08-31 23.60 23.95 23.10 23.40 0.2M
2023-08-30 24.90 25.10 23.50 23.50 0.2M
2023-08-29 24.95 25.40 24.30 24.85 0.1M
2023-08-28 25.55 26.00 24.70 24.95 0.0M
2023-08-25 25.70 26.30 25.60 25.95 0.0M
2023-08-24 26.45 26.75 25.80 25.95 0.0M
2023-08-23 25.10 26.80 25.10 26.30 0.0M
2023-08-22 26.25 26.25 25.15 25.60 0.0M
2023-08-21 27.75 27.75 25.40 26.25 0.0M
2023-08-18 26.25 28.40 25.15 27.85 0.1M
2023-08-17 26.95 27.40 25.00 26.25 0.1M
2023-08-16 28.70 28.95 28.15 28.75 0.0M
2023-08-15 28.85 28.85 28.40 28.60 0.1M
2023-08-14 28.90 29.00 28.85 29.00 0.0M
2023-08-11 29.05 29.30 28.90 28.90 0.0M
2023-08-10 29.20 29.30 29.00 29.05 0.0M
2023-08-09 29.35 29.50 28.85 29.20 0.0M
2023-08-08 29.50 29.70 29.00 29.00 0.0M
2023-08-07 29.80 29.80 28.90 29.35 0.0M
2023-08-04 30.25 30.75 29.90 30.00 0.0M
2023-08-03 31.35 31.35 30.15 30.25 0.0M
2023-08-02 31.20 31.20 30.75 30.80 0.0M
2023-08-01 30.85 31.70 30.75 31.20 0.0M
2023-07-31 30.85 30.85 30.35 30.85 0.0M
2023-07-28 30.55 30.70 30.40 30.60 0.0M
2023-07-27 30.50 30.80 30.35 30.50 0.0M
2023-07-26 30.55 30.60 30.20 30.45 0.0M
2023-07-25 30.35 30.65 30.20 30.50 0.0M
2023-07-24 30.40 30.60 30.10 30.35 0.0M
2023-07-21 30.70 30.70 30.05 30.40 0.0M
2023-07-20 30.45 30.85 29.85 30.70 0.0M
2023-07-19 29.40 30.50 29.40 30.40 0.0M
2023-07-18 30.10 30.10 29.20 29.65 0.0M
2023-07-17 29.60 30.40 29.20 29.50 0.1M
2023-07-14 30.60 30.60 29.50 29.60 0.1M
2023-07-13 30.30 30.80 29.80 29.90 0.0M
2023-07-12 29.75 30.40 29.70 30.20 0.3M
2023-07-11 30.35 30.50 29.50 29.65 0.1M
2023-07-10 30.55 30.80 30.30 30.30 0.0M
2023-07-07 30.60 31.00 30.45 30.55 0.0M
2023-07-06 30.65 31.40 30.60 30.60 0.0M
2023-07-05 31.30 31.30 30.35 30.70 0.1M
2023-07-04 30.95 31.50 30.55 30.85 0.1M
2023-07-03 32.40 32.40 30.70 31.00 0.1M
2023-06-30 30.90 32.90 30.05 32.75 0.1M
2023-06-29 30.25 31.15 30.10 30.80 0.0M
2023-06-28 29.40 30.40 29.40 30.25 0.0M
2023-06-27 28.60 29.70 28.60 29.40 0.0M
2023-06-26 28.25 28.65 27.95 28.60 0.0M
2023-06-22 28.00 28.40 27.75 28.40 0.0M
2023-06-21 28.00 28.05 27.70 27.70 0.0M
2023-06-20 28.55 28.70 27.65 27.95 0.0M
2023-06-19 28.45 28.60 28.10 28.50 0.0M
2023-06-16 28.25 28.85 28.00 28.45 0.0M
2023-06-15 28.20 29.05 27.50 28.25 0.1M
2023-06-14 28.40 28.40 27.50 28.20 0.1M
2023-06-13 28.35 28.75 28.25 28.40 0.1M
2023-06-12 28.60 28.65 28.20 28.35 0.3M
2023-06-09 29.00 29.00 28.50 28.90 0.1M
2023-06-08 29.65 29.65 29.00 29.00 0.1M
2023-06-07 30.35 30.65 29.75 29.75 0.1M
2023-06-05 30.05 30.40 30.00 30.35 0.0M
2023-06-02 30.00 31.10 29.00 29.95 0.1M
2023-06-01 29.10 30.35 28.65 29.65 0.1M
2023-05-31 27.85 29.50 27.70 29.15 0.0M
2023-05-30 29.35 29.35 27.80 28.05 0.0M
2023-05-29 29.70 29.70 28.30 28.60 0.0M
2023-05-26 28.00 28.75 27.65 28.25 0.1M
2023-05-25 29.60 30.15 28.60 29.00 0.1M
2023-05-24 30.00 30.15 28.85 29.60 0.1M
2023-05-23 29.90 31.45 29.65 30.05 0.1M
2023-05-22 30.95 30.95 29.85 29.90 0.1M
2023-05-19 32.05 32.05 30.80 30.85 0.0M
2023-05-17 31.00 31.50 30.85 31.05 0.0M
2023-05-16 31.40 31.85 30.85 31.05 0.0M
2023-05-15 30.80 31.60 30.60 30.85 0.0M
2023-05-12 32.35 32.35 30.35 30.80 0.1M
2023-05-11 31.95 32.50 30.45 31.00 0.1M
2023-05-10 30.45 30.50 29.10 30.45 0.1M
2023-05-09 31.30 31.50 30.45 30.45 0.0M
2023-05-08 32.60 32.70 31.25 31.30 0.1M
2023-05-05 32.65 32.65 32.00 32.60 0.0M
2023-05-04 32.50 33.00 31.80 32.65 0.1M
2023-05-03 33.60 33.90 31.95 32.55 0.1M
2023-05-02 34.00 34.00 32.90 33.60 0.0M
2023-04-28 34.00 34.00 32.60 32.90 0.1M
2023-04-27 35.30 35.30 32.60 32.85 0.1M
2023-04-26 34.10 35.65 33.40 35.30 0.1M
2023-04-25 34.80 34.90 33.85 34.10 0.0M
2023-04-24 34.70 35.85 33.90 34.80 0.1M
2023-04-21 32.75 34.65 32.75 34.50 0.1M
2023-04-20 32.00 33.00 31.60 32.75 0.0M
2023-04-19 31.35 32.35 31.20 31.55 0.1M
2023-04-18 32.85 32.85 31.10 31.40 0.1M
2023-04-17 33.30 33.40 32.85 33.30 0.0M
2023-04-14 33.20 33.80 32.45 33.30 0.0M
2023-04-13 33.15 33.55 32.75 33.25 0.0M
2023-04-12 33.90 34.35 33.00 33.15 0.1M
2023-04-11 34.00 35.00 33.90 33.90 0.1M
2023-04-06 34.00 34.00 33.50 33.90 0.0M
2023-04-05 32.35 33.50 32.25 33.40 0.0M
2023-04-04 32.65 33.30 32.05 32.35 0.0M
2023-04-03 33.70 33.70 32.40 32.60 0.1M
2023-03-31 33.10 33.80 32.75 33.70 0.0M
2023-03-30 32.50 33.45 31.90 33.15 0.1M
2023-03-29 33.05 34.15 31.65 32.90 0.0M
2023-03-28 33.45 33.75 32.05 32.85 0.1M
2023-03-27 31.65 33.70 31.00 33.25 0.1M
2023-03-24 30.45 31.90 29.95 29.95 0.0M
2023-03-23 30.55 31.60 30.00 30.45 0.0M
2023-03-22 30.90 32.35 30.25 30.50 0.0M
2023-03-21 31.30 32.25 30.20 30.95 0.0M
2023-03-20 31.55 33.35 30.55 31.25 0.1M
2023-03-17 32.65 32.95 31.10 31.45 0.1M
2023-03-16 32.50 32.95 32.25 32.65 0.0M
2023-03-15 33.30 33.30 32.25 32.30 0.0M
2023-03-14 32.25 33.75 32.25 33.30 0.0M
2023-03-13 33.05 33.05 31.30 32.40 0.1M
2023-03-10 32.90 33.35 32.70 33.10 0.0M
2023-03-09 33.10 33.35 32.70 33.20 0.1M
2023-03-08 33.15 33.85 32.75 33.10 0.1M
2023-03-07 34.30 34.45 33.10 33.25 0.0M
2023-03-06 33.50 35.00 33.50 34.30 0.1M
2023-03-03 33.00 34.00 32.65 33.50 0.0M
2023-03-02 33.35 34.30 32.65 33.05 0.0M
2023-03-01 33.40 33.45 32.50 33.35 0.1M
2023-02-28 32.95 33.65 32.90 33.45 0.0M
2023-02-27 32.70 33.05 32.05 32.90 0.0M
2023-02-24 33.25 33.65 31.70 32.60 0.0M
2023-02-23 33.50 34.25 32.20 33.30 0.0M
2023-02-22 34.50 34.60 32.90 33.50 0.1M
2023-02-21 34.45 34.70 33.40 34.55 0.1M
2023-02-20 35.15 35.25 34.05 34.45 0.1M
2023-02-17 35.50 35.95 34.70 35.00 0.3M
2023-02-16 35.80 36.45 33.55 34.85 0.3M
2023-02-15 31.30 32.55 31.00 32.00 0.0M
2023-02-14 30.85 31.95 30.20 30.85 0.0M
2023-02-13 32.00 32.00 29.55 30.50 0.1M
2023-02-10 32.00 32.35 31.05 31.95 0.0M
2023-02-09 31.65 32.90 31.10 31.75 0.0M
2023-02-08 31.20 33.00 31.00 31.25 0.0M
2023-02-07 31.60 31.90 30.85 31.40 0.0M
2023-02-06 30.35 31.80 30.00 31.60 0.1M
2023-02-03 29.25 29.60 28.60 29.60 0.1M
2023-02-02 28.60 29.25 28.35 29.00 0.1M
2023-02-01 29.50 29.50 28.40 28.60 0.0M
2023-01-31 28.50 29.00 28.15 28.40 0.0M
2023-01-30 29.35 29.35 28.05 28.35 0.0M
2023-01-27 28.85 29.50 28.15 29.40 0.0M
2023-01-26 29.00 29.10 28.65 28.85 0.0M
2023-01-25 29.50 29.50 28.55 29.00 0.0M
2023-01-24 29.20 29.50 29.20 29.50 0.0M
2023-01-23 29.05 29.80 29.05 29.10 0.0M
2023-01-20 28.90 29.65 28.90 29.00 0.0M
2023-01-19 29.95 30.00 28.75 28.85 0.1M
2023-01-18 29.00 30.45 28.80 29.90 0.0M
2023-01-17 28.65 29.65 28.50 28.65 0.0M
2023-01-16 29.05 29.70 28.30 28.60 0.0M
2023-01-13 28.40 29.30 27.90 29.05 0.1M
2023-01-12 28.80 28.80 27.35 28.25 0.1M
2023-01-11 26.70 27.55 26.70 27.05 0.0M
2023-01-10 27.15 27.15 26.55 26.70 0.1M
2023-01-09 27.35 27.50 26.95 27.15 0.1M
2023-01-05 27.25 27.30 26.25 26.95 0.0M
2023-01-04 27.30 27.35 26.70 27.00 0.0M
2023-01-03 25.50 27.50 25.25 27.30 0.1M
2023-01-02 25.05 25.35 24.85 25.15 0.1M