Berner Industrier AB (publ) (LON:0RNW)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 70.00
0.00 (0.00%)
At close: Nov 10, 2026
LON:0RNW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 1 |
| Nov 9, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | 1.74% | 1 |
| Nov 6, 2026 | 69.40 | 69.60 | 68.80 | 68.80 | 68.80 | -3.23% | 2,135 |
| Nov 5, 2026 | 73.70 | 73.70 | 71.10 | 71.10 | 71.10 | -3.66% | 211 |
| Nov 4, 2026 | 75.10 | 75.10 | 73.80 | 73.80 | 73.80 | 4.09% | 268 |
| Nov 3, 2026 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -5.72% | 181 |
| Nov 2, 2026 | 76.00 | 76.00 | 75.05 | 75.20 | 75.20 | -3.84% | 716 |
| Oct 30, 2026 | 78.50 | 78.50 | 78.20 | 78.20 | 78.20 | 3.99% | 361 |
| Oct 27, 2026 | 75.65 | 75.65 | 75.20 | 75.20 | 75.20 | -1.18% | 95 |
| Oct 23, 2026 | 76.30 | 76.40 | 76.10 | 76.10 | 76.10 | -0.26% | 763 |
| Oct 22, 2026 | 76.30 | 76.30 | 76.10 | 76.30 | 76.30 | -2.05% | 103 |
| Oct 21, 2026 | 77.30 | 78.10 | 77.30 | 77.90 | 77.90 | 4.07% | 206 |
| Oct 20, 2026 | 75.10 | 75.10 | 74.85 | 74.85 | 74.85 | -2.92% | 76 |
| Oct 19, 2026 | 77.70 | 77.70 | 77.10 | 77.10 | 77.10 | -1.03% | 557 |
| Oct 16, 2026 | 78.40 | 78.40 | 77.90 | 77.90 | 77.90 | 1.96% | 97 |
| Oct 15, 2026 | 77.00 | 77.10 | 76.40 | 76.40 | 76.40 | -2.74% | 265 |
| Oct 14, 2026 | 78.55 | 78.55 | 78.55 | 78.55 | 78.55 | -0.06% | 58 |
| Oct 13, 2026 | 79.00 | 79.00 | 78.60 | 78.60 | 78.60 | 1.42% | 177 |
| Oct 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -3.85% | 4 |
| Oct 7, 2026 | 80.70 | 80.70 | 80.60 | 80.60 | 80.60 | -0.98% | 22 |
| Oct 6, 2026 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.37% | 28 |
| Sep 30, 2026 | 80.30 | 80.30 | 80.30 | 80.30 | 80.30 | 3.61% | 8 |
| Sep 29, 2026 | 77.20 | 77.50 | 77.20 | 77.50 | 77.50 | 0.37% | 49 |
| Sep 25, 2026 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 7.09% | 2,036 |
| Sep 23, 2026 | 71.10 | 72.10 | 71.10 | 72.10 | 72.10 | 0.14% | 12,864 |
| Sep 22, 2026 | 70.80 | 72.00 | 70.80 | 72.00 | 72.00 | 2.86% | 4,015 |
| Sep 21, 2026 | 70.55 | 70.55 | 70.00 | 70.00 | 70.00 | -0.92% | 10,420 |
| Sep 18, 2026 | 70.90 | 70.90 | 70.65 | 70.65 | 70.65 | -0.70% | 407 |
| Sep 17, 2026 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - | 19 |
| Sep 16, 2026 | 70.05 | 71.15 | 70.05 | 71.15 | 71.15 | 0.21% | 991 |
| Sep 15, 2026 | 72.20 | 72.20 | 70.50 | 71.00 | 71.00 | -0.35% | 1,502 |
| Sep 14, 2026 | 71.10 | 71.25 | 71.10 | 71.25 | 71.25 | -2.66% | 501 |
| Sep 11, 2026 | 73.10 | 73.20 | 73.10 | 73.20 | 73.20 | - | 14,057 |
| Sep 10, 2026 | 73.35 | 73.35 | 73.20 | 73.20 | 73.20 | -0.20% | 3,886 |
| Sep 9, 2026 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | -2.40% | 4,281 |
| Sep 8, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -0.79% | 78 |
| Sep 7, 2026 | 76.20 | 76.20 | 75.75 | 75.75 | 75.75 | 0.60% | 4,344 |
| Sep 4, 2026 | 75.30 | 75.30 | 75.30 | 75.30 | 75.30 | -1.57% | 2 |
| Sep 3, 2026 | 75.70 | 76.50 | 75.70 | 76.50 | 76.50 | 2.41% | 326 |
| Sep 2, 2026 | 73.80 | 74.70 | 73.80 | 74.70 | 74.70 | -0.07% | 105 |
| Sep 1, 2026 | 76.40 | 76.40 | 74.75 | 74.75 | 74.75 | -5.26% | 1,303 |
| Aug 28, 2026 | 78.90 | 78.90 | 78.90 | 78.90 | 78.90 | 0.90% | 4,125 |
| Aug 25, 2026 | 78.20 | 78.20 | 78.10 | 78.20 | 78.20 | 0.26% | 145 |
| Aug 21, 2026 | 79.20 | 79.20 | 77.80 | 78.00 | 78.00 | -2.01% | 833 |
| Aug 19, 2026 | 79.50 | 79.60 | 79.50 | 79.60 | 79.60 | -2.45% | 2 |
| Aug 17, 2026 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | -0.97% | 853 |
| Aug 14, 2026 | 82.40 | 82.40 | 82.40 | 82.40 | 82.40 | 1.79% | 175 |
| 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 |