Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 100.94
0.00 (0.00%)
At close: Mar 16, 2026
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 101.50 | 101.50 | 100.94 | 100.94 | 100.94 | 0.44% | 2,476 |
| Mar 13, 2026 | 98.80 | 100.50 | 98.40 | 100.50 | 100.50 | - | 452 |
| Mar 12, 2026 | 99.20 | 100.50 | 99.20 | 100.50 | 100.50 | -2.19% | 1,605 |
| Mar 10, 2026 | 102.50 | 102.75 | 102.50 | 102.75 | 102.75 | 2.75% | 5,247 |
| Mar 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | -2.44% | 4,100 |
| Mar 6, 2026 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - | 2,740 |
| Mar 5, 2026 | 104.75 | 104.75 | 102.50 | 102.50 | 102.50 | -2.38% | 679 |
| Mar 4, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -0.94% | 13,741 |
| Mar 3, 2026 | 106.50 | 107.00 | 106.00 | 106.00 | 106.00 | -3.20% | 6,310 |
| Mar 2, 2026 | 111.50 | 111.75 | 109.50 | 109.50 | 109.50 | -2.23% | 21,468 |
| Feb 27, 2026 | 111.50 | 112.00 | 111.50 | 112.00 | 112.00 | 1.82% | 169 |
| Feb 26, 2026 | 112.50 | 113.00 | 110.00 | 110.00 | 110.00 | -1.79% | 586 |
| Feb 25, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -0.88% | 2 |
| Feb 24, 2026 | 113.00 | 114.00 | 112.25 | 113.00 | 113.00 | -1.31% | 1,592 |
| Feb 19, 2026 | 113.00 | 114.50 | 113.00 | 114.50 | 114.50 | 2.69% | 111 |
| Feb 18, 2026 | 111.00 | 111.50 | 110.50 | 111.50 | 111.50 | -0.89% | 260 |
| Feb 16, 2026 | 110.50 | 112.50 | 110.50 | 112.50 | 112.50 | - | 854 |
| Feb 13, 2026 | 109.00 | 112.50 | 109.00 | 112.50 | 112.50 | 2.74% | 32 |
| Feb 12, 2026 | 109.00 | 109.50 | 107.50 | 109.50 | 109.50 | 6.05% | 79 |
| Feb 11, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -1.20% | 35 |
| Feb 10, 2026 | 103.50 | 105.25 | 103.50 | 104.50 | 104.50 | -0.48% | 582 |
| Feb 9, 2026 | 103.00 | 105.50 | 103.00 | 105.00 | 105.00 | 4.48% | 7,425 |
| Feb 6, 2026 | 99.80 | 102.75 | 99.80 | 100.50 | 100.50 | 12.42% | 3,049 |
| Feb 5, 2026 | 90.60 | 90.60 | 89.40 | 89.40 | 89.40 | -9.33% | 225 |
| Feb 3, 2026 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 1.23% | 1 |
| Feb 2, 2026 | 98.20 | 98.20 | 96.80 | 97.40 | 97.40 | 1.04% | 10,003 |
| Jan 30, 2026 | 95.90 | 96.40 | 95.90 | 96.40 | 96.40 | -0.21% | 224 |
| Jan 29, 2026 | 96.60 | 97.00 | 96.40 | 96.60 | 96.60 | -0.41% | 7,385 |
| Jan 28, 2026 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - | 658 |
| Jan 27, 2026 | 98.60 | 98.60 | 97.00 | 97.00 | 97.00 | -0.41% | 68 |
| Jan 26, 2026 | 97.40 | 97.40 | 97.40 | 97.40 | 97.40 | 2.10% | 554 |
| Jan 22, 2026 | 95.60 | 95.60 | 95.40 | 95.40 | 95.40 | 1.71% | 1,009 |
| Jan 20, 2026 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | -2.70% | 86 |
| Jan 19, 2026 | 96.40 | 96.40 | 96.40 | 96.40 | 96.40 | -2.82% | 263 |
| Jan 15, 2026 | 98.20 | 99.20 | 98.20 | 99.20 | 99.20 | -1.29% | 21 |
| Jan 13, 2026 | 98.00 | 100.50 | 98.00 | 100.50 | 100.50 | -0.50% | 147 |
| Jan 9, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.41% | 20,000 |
| Jan 8, 2026 | 99.60 | 99.60 | 99.60 | 99.60 | 99.60 | 2.15% | 31 |
| Jan 7, 2026 | 97.60 | 97.60 | 97.50 | 97.50 | 97.50 | 1.56% | 15 |
| Jan 5, 2026 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | 1.69% | 345 |
| Jan 2, 2026 | 96.20 | 96.20 | 93.70 | 94.40 | 94.40 | -1.26% | 473 |
| Dec 30, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 9.38% | 5 |
| 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 |