Nasdaq Stockholm · NORB-B · stock
Nordisk Bergteknik AB (publ) (NORB-B) stock price history
Every Nasdaq Stockholm trading session of Nordisk Bergteknik AB (publ) from Oct 12, 2021 to Sep 28, 2026: 1,247 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
NORB-B adjusted close, 2021 to 2026
- SEK 43.50
- All time high, 2022
- SEK 16.10
- 52 week high, SEK 10.05 low
- 1,247
- Daily sessions since 2021
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
NORB-B key facts
- Nordisk Bergteknik AB (publ) (NORB-B) closed at SEK 10.35 on Sep 28, 2026 on Nasdaq Stockholm.
- NORB-B's all time high close is SEK 43.50, set on May 4, 2022; its all time low close is SEK 10.25 on Jul 24, 2026.
- NORB-B's 52 week range is SEK 10.05 to SEK 16.10.
- NORB-B returned -10.0% over the year to Sep 28, 2026.
- Since Oct 12, 2021 NORB-B returned -59%, -16.4% a year compounded.
- NORB-B's deepest drawdown was -76.4% from May 4, 2022 to Jul 24, 2026.
- DataCedar holds 1,247 daily sessions of NORB-B history from Oct 12, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
NORB-B price chart, 2021 to 2026
NORB-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.8% |
| 3 months | -2.8% |
| 6 months | -11.5% |
| Year to date | -26.6% |
| 1 year | -10.0% |
| 3 years | -59.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since Oct 12, 2021 | -58.8% |
| Compound annual growth, 5.0 years | -16.4% |
NORB-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 43.50 on May 4, 2022
- All time low close
- SEK 10.25 on Jul 24, 2026
- 52 week high
- SEK 16.10 on Nov 14, 2025
- 52 week low
- SEK 10.05 on Jul 24, 2026
- Deepest drawdown
- -76.4% from May 4, 2022 to Jul 24, 2026, not yet recovered
- Best single session
- +39.2% on Sep 8, 2025
- Worst single session
- -32.9% on Nov 2, 2023
- Volatility, 1 year annualised
- 38.0%
- Sessions closing higher, 1 year
- 37%
- Best calendar year
- 2025, +4%
- Worst calendar year
- 2022, -40%
NORB-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2021 starts on Oct 12, 2021; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 14.25 | SEK 15.50 | SEK 10.05 | SEK 10.35 | -26.6% | 6.1M | 186 |
| 2025 | SEK 13.48 | SEK 16.10 | SEK 9.72 | SEK 14.10 | +4.4% | 12.1M | 249 |
| 2024 | SEK 19.00 | SEK 21.50 | SEK 11.40 | SEK 13.50 | -28.9% | 8.4M | 251 |
| 2023 | SEK 24.19 | SEK 35.19 | SEK 12.00 | SEK 19.00 | -20.8% | 15.8M | 251 |
| 2022 | SEK 40.26 | SEK 44.90 | SEK 23.46 | SEK 23.99 | -40.0% | 14.2M | 253 |
| 2021 | SEK 25.95 | SEK 42.24 | SEK 24.15 | SEK 40.02 | n/a | 10.7M | 57 |
NORB-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 10.35 | -2.8% |
| August 2026 | SEK 10.65 | -4.9% |
| July 2026 | SEK 11.20 | +0.9% |
| June 2026 | SEK 11.10 | -1.8% |
| May 2026 | SEK 11.30 | -1.7% |
| April 2026 | SEK 11.50 | +2.7% |
| March 2026 | SEK 11.20 | -11.5% |
| February 2026 | SEK 12.65 | -13.7% |
| January 2026 | SEK 14.65 | +3.9% |
| December 2025 | SEK 14.10 | -2.8% |
| November 2025 | SEK 14.50 | +21.8% |
| October 2025 | SEK 11.90 | -1.7% |
About the NORB-B data
Daily bars. 1,247 sessions from Oct 12, 2021 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 12, 2021, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/NORB-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
NORB-B share price history
