Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 71.40
0.00 (0.00%)
At close: Sep 10, 2025
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.18% | 310 |
| Jun 30, 2025 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.70% | 2 |
| Jun 27, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 20 |
| Jun 18, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 1.79% | 1,344 |
| Jun 17, 2025 | 56.70 | 56.70 | 56.00 | 56.00 | 56.00 | 2.94% | 198 |
| Jun 16, 2025 | 56.60 | 57.00 | 54.40 | 54.40 | 54.40 | -1.09% | 206 |
| Jun 12, 2025 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -2.83% | 437 |
| Jun 11, 2025 | 56.80 | 56.80 | 56.60 | 56.60 | 56.60 | 4.04% | 884 |
| Jun 10, 2025 | 53.20 | 54.40 | 53.00 | 54.40 | 54.40 | 0.74% | 2,405 |
| Jun 5, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | 324 |
| Jun 4, 2025 | 52.80 | 52.80 | 52.00 | 52.00 | 52.00 | 2.56% | 1,012 |
| Jun 3, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -2.50% | 314 |
| Jun 2, 2025 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - | 431 |
| May 28, 2025 | 54.40 | 54.40 | 52.00 | 52.00 | 52.00 | -4.76% | 738 |
| May 27, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 2.25% | 1,521 |
| May 26, 2025 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | -6.32% | 410 |
| May 21, 2025 | 56.80 | 57.00 | 56.80 | 57.00 | 57.00 | 2.52% | 6,000 |
| May 9, 2025 | 55.60 | 55.60 | 55.60 | 55.60 | 55.60 | -4.14% | 2,000 |
| May 8, 2025 | 59.40 | 59.40 | 58.00 | 58.00 | 58.00 | 0.69% | 3,000 |
| May 7, 2025 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | 1.77% | 2,000 |