Berner Industrier AB (LON:0RNW)
London · Delayed Price · Currency is GBP · Price in SEK 76.30
+0.75 (0.99%)
At close: Jun 25, 2026
LON:0RNW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 7, 2026 | 77.80 | 77.85 | 77.80 | 77.85 | 77.85 | 4.22% | 8,092 |
| May 6, 2026 | 74.80 | 74.80 | 74.70 | 74.70 | 74.70 | -1.71% | 105 |
| May 5, 2026 | 76.15 | 76.15 | 76.00 | 76.00 | 76.00 | 1.33% | 276 |
| May 4, 2026 | 76.80 | 76.80 | 75.00 | 75.00 | 75.00 | -4.70% | 10,350 |
| Apr 30, 2026 | 78.70 | 78.70 | 78.70 | 78.70 | 78.70 | -0.51% | 300 |
| Apr 29, 2026 | 82.50 | 82.50 | 79.00 | 79.10 | 79.10 | -15.36% | 5,880 |
| Apr 27, 2026 | 94.70 | 94.70 | 94.70 | 94.70 | 93.45 | 1.18% | 1,800 |
| Apr 24, 2026 | 93.60 | 93.60 | 93.60 | 93.60 | 92.36 | -1.42% | 2,000 |
| Apr 22, 2026 | 94.50 | 95.70 | 94.50 | 94.95 | 93.70 | -2.31% | 1,214 |
| Apr 21, 2026 | 98.70 | 98.70 | 97.20 | 97.20 | 95.92 | -0.21% | 118 |
| Apr 17, 2026 | 95.95 | 97.40 | 95.95 | 97.40 | 96.11 | 1.62% | 560 |
| Apr 16, 2026 | 95.90 | 96.10 | 95.85 | 95.85 | 94.58 | -3.08% | 236 |
| Apr 14, 2026 | 98.30 | 100.20 | 98.30 | 98.90 | 97.59 | 1.80% | 136 |
| Apr 13, 2026 | 96.50 | 97.15 | 96.50 | 97.15 | 95.87 | -0.41% | 390 |
| Apr 10, 2026 | 97.55 | 97.55 | 97.55 | 97.55 | 96.26 | 2.90% | 132 |
| Apr 9, 2026 | 97.40 | 97.40 | 94.80 | 94.80 | 93.55 | -3.85% | 5,178 |
| Apr 8, 2026 | 99.50 | 100.00 | 98.60 | 98.60 | 97.30 | 4.67% | 2,138 |
| Apr 7, 2026 | 91.20 | 94.20 | 91.20 | 94.20 | 92.96 | -0.84% | 331 |
| Apr 2, 2026 | 95.70 | 95.70 | 95.00 | 95.00 | 93.75 | -5.00% | 86 |
| Apr 1, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 98.68 | 3.84% | 178 |
| Mar 31, 2026 | 96.30 | 96.30 | 96.30 | 96.30 | 95.03 | 3.10% | 78 |