Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 80.95
-2.85 (-3.40%)
At close: Aug 11, 2026
LON:0RNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 81.90 | 81.90 | 80.95 | 80.95 | 80.95 | -3.40% | 126 |
| Aug 10, 2026 | 83.30 | 83.80 | 83.30 | 83.80 | 83.80 | 3.65% | 568 |
| Aug 7, 2026 | 79.40 | 80.85 | 79.40 | 80.85 | 80.85 | 2.73% | 393 |
| Aug 4, 2026 | 77.10 | 78.70 | 77.10 | 78.70 | 78.70 | 2.01% | 108 |
| Aug 3, 2026 | 78.10 | 78.10 | 75.90 | 77.15 | 77.15 | -3.08% | 623 |
| Jul 31, 2026 | 78.00 | 79.60 | 78.00 | 79.60 | 79.60 | 4.60% | 5,960 |
| Jul 28, 2026 | 77.60 | 77.60 | 76.10 | 76.10 | 76.10 | -4.28% | 6,592 |
| Jul 27, 2026 | 80.00 | 80.00 | 79.50 | 79.50 | 79.50 | 3.25% | 26 |
| Jul 24, 2026 | 77.70 | 78.10 | 77.00 | 77.00 | 77.00 | -1.66% | 2,503 |
| Jul 22, 2026 | 78.05 | 78.40 | 78.05 | 78.30 | 78.30 | -0.38% | 1,195 |
| Jul 21, 2026 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -3.91% | 100 |
| Jul 20, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 4.67% | 1 |
| Jul 17, 2026 | 78.20 | 81.80 | 78.15 | 78.15 | 78.15 | 4.90% | 7,420 |
| Jul 14, 2026 | 75.50 | 75.50 | 74.30 | 74.50 | 74.50 | 3.33% | 6,092 |
| Jul 9, 2026 | 72.60 | 72.60 | 71.40 | 72.10 | 72.10 | -1.37% | 97 |
| Jul 7, 2026 | 73.60 | 73.60 | 73.05 | 73.10 | 73.10 | -0.48% | 91 |
| Jul 6, 2026 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.74% | 275 |
| Jul 3, 2026 | 72.80 | 74.10 | 71.90 | 74.00 | 74.00 | 1.23% | 16,959 |
| Jul 2, 2026 | 75.40 | 75.40 | 73.10 | 73.10 | 73.10 | -3.05% | 1,406 |
| Jun 30, 2026 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | -0.13% | 16 |
| Jun 29, 2026 | 75.20 | 75.70 | 75.20 | 75.50 | 75.50 | -1.05% | 350 |
| Jun 25, 2026 | 75.80 | 76.55 | 75.70 | 76.30 | 76.30 | 0.99% | 686 |
| Jun 24, 2026 | 75.10 | 75.55 | 74.70 | 75.55 | 75.55 | 0.40% | 293 |
| Jun 23, 2026 | 75.40 | 75.40 | 75.25 | 75.25 | 75.25 | -0.99% | 10 |
| Jun 18, 2026 | 75.90 | 76.00 | 75.90 | 76.00 | 76.00 | -0.91% | 106 |
| Jun 17, 2026 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | -0.65% | 371 |
| Jun 16, 2026 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -2.28% | 4 |
| Jun 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 1.80% | 840 |
| Jun 12, 2026 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | 1.24% | 90 |
| Jun 11, 2026 | 76.70 | 76.90 | 76.65 | 76.65 | 76.65 | 1.66% | 633 |
| Jun 10, 2026 | 76.95 | 77.08 | 75.40 | 75.40 | 75.40 | -3.09% | 4,260 |
| Jun 9, 2026 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | 2.78% | 2,000 |
| Jun 5, 2026 | 77.40 | 77.50 | 75.70 | 75.70 | 75.70 | -1.37% | 18,064 |
| Jun 4, 2026 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | -1.22% | 90 |
| Jun 3, 2026 | 76.30 | 77.70 | 76.30 | 77.70 | 77.70 | 1.24% | 447 |
| Jun 2, 2026 | 77.75 | 77.80 | 76.60 | 76.75 | 76.75 | -0.71% | 447 |
| Jun 1, 2026 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | -5.39% | 13 |
| May 29, 2026 | 81.70 | 81.70 | 81.70 | 81.70 | 81.70 | 1.62% | 84 |
| May 28, 2026 | 80.90 | 81.20 | 80.40 | 80.40 | 80.40 | -1.95% | 517 |
| May 27, 2026 | 82.10 | 83.20 | 82.00 | 82.00 | 82.00 | 1.86% | 835 |
| May 26, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | 2.68% | 94 |
| May 25, 2026 | 79.50 | 79.50 | 78.40 | 78.40 | 78.40 | 2.35% | 169 |
| May 22, 2026 | 77.50 | 77.60 | 76.60 | 76.60 | 76.60 | -2.30% | 890 |
| May 21, 2026 | 78.30 | 78.40 | 78.30 | 78.40 | 78.40 | - | 314 |
| May 20, 2026 | 78.45 | 78.45 | 78.40 | 78.40 | 78.40 | 0.26% | 147 |
| May 19, 2026 | 78.95 | 78.95 | 78.20 | 78.20 | 78.20 | -3.34% | 49 |
| May 13, 2026 | 78.40 | 80.90 | 78.40 | 80.90 | 80.90 | -0.37% | 10,259 |
| May 12, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 1.12% | 1,952 |
| May 11, 2026 | 80.50 | 80.50 | 80.30 | 80.30 | 80.30 | 1.52% | 3,566 |
| May 8, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 1.61% | 139 |