Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 87.40
-1.20 (-1.35%)
At close: Dec 11, 2025
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 11, 2025 | 87.60 | 87.60 | 87.40 | 87.40 | 87.40 | -1.35% | 715 |
| Dec 8, 2025 | 89.00 | 89.00 | 88.60 | 88.60 | 88.60 | -0.45% | 444 |
| Dec 4, 2025 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 6.21% | 631 |
| Nov 27, 2025 | 84.00 | 84.00 | 83.80 | 83.80 | 83.80 | 5.54% | 130 |
| Nov 25, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 9.07% | 73 |
| Nov 21, 2025 | 73.60 | 73.60 | 72.80 | 72.80 | 72.80 | -1.09% | 833 |
| Nov 20, 2025 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | 0.27% | 290 |
| Nov 19, 2025 | 73.00 | 73.40 | 73.00 | 73.40 | 73.40 | -3.67% | 95 |
| Nov 14, 2025 | 76.40 | 76.40 | 76.20 | 76.20 | 76.20 | -3.30% | 87 |
| Nov 12, 2025 | 78.80 | 78.80 | 78.80 | 78.80 | 78.80 | 3.68% | 242 |
| Oct 10, 2025 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | 186 |
| Oct 8, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 1.19% | 64 |
| Oct 7, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 5.29% | 1 |
| Oct 3, 2025 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | 2.72% | 670 |
| Oct 2, 2025 | 70.40 | 70.40 | 69.80 | 69.90 | 69.90 | -0.99% | 65 |
| Sep 24, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.86% | 156 |
| Sep 23, 2025 | 71.60 | 72.00 | 70.00 | 70.00 | 70.00 | 0.86% | 470 |
| Sep 19, 2025 | 69.80 | 69.80 | 69.40 | 69.40 | 69.40 | 0.87% | 716 |
| Sep 18, 2025 | 70.90 | 70.90 | 68.80 | 68.80 | 68.80 | -8.27% | 1,879 |
| Sep 16, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.08% | 495 |
| Sep 15, 2025 | 73.20 | 74.20 | 73.20 | 74.20 | 74.20 | 3.92% | 130 |
| Sep 10, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -1.11% | 119 |
| Sep 9, 2025 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | -0.28% | 16 |
| Sep 4, 2025 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | 2.26% | 132 |
| Sep 2, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -3.01% | 26 |
| Sep 1, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 68 |
| Aug 29, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.18% | 514 |
| Aug 27, 2025 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | -4.43% | 280 |
| Aug 22, 2025 | 74.40 | 76.80 | 74.40 | 76.80 | 76.80 | - | 248 |
| Aug 21, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - | 68 |
| Aug 20, 2025 | 75.40 | 76.80 | 75.40 | 76.80 | 76.80 | -4.24% | 29 |
| Aug 14, 2025 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | 3.89% | 600 |
| Aug 12, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | 7.67% | 6,525 |
| Aug 7, 2025 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | -1.78% | 181 |
| Aug 6, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -1.88% | 32 |
| Aug 5, 2025 | 74.20 | 74.40 | 73.60 | 74.40 | 74.40 | 2.76% | 1,028 |
| Aug 4, 2025 | 72.90 | 73.00 | 72.40 | 72.40 | 72.40 | -4.36% | 572 |
| Jul 31, 2025 | 75.20 | 76.50 | 74.00 | 75.70 | 75.70 | -3.44% | 5,358 |
| Jul 30, 2025 | 81.30 | 81.30 | 78.40 | 78.40 | 78.40 | 3.16% | 499 |
| Jul 29, 2025 | 77.00 | 77.00 | 73.80 | 76.00 | 76.00 | 5.85% | 4,814 |
| Jul 22, 2025 | 72.90 | 73.20 | 71.80 | 71.80 | 71.80 | 5.59% | 8,500 |
| Jul 21, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 15.25% | 1,706 |
| Jul 18, 2025 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | 13.03% | 2,981 |
| Jul 16, 2025 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | -1.14% | 500 |
| Jul 15, 2025 | 52.80 | 52.80 | 52.80 | 52.80 | 52.80 | -0.75% | 289 |
| Jul 10, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -3.10% | 334 |
| Jul 9, 2025 | 55.20 | 55.20 | 54.90 | 54.90 | 54.90 | 2.43% | 689 |
| Jul 8, 2025 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 0.75% | 256 |
| Jul 7, 2025 | 53.80 | 53.80 | 53.20 | 53.20 | 53.20 | -0.37% | 506 |
| Jul 4, 2025 | 53.00 | 53.40 | 53.00 | 53.40 | 53.40 | -2.91% | 1,242 |