Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 109.50
+6.25 (6.05%)
At close: Feb 12, 2026
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |