Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 104.50
-1.00 (-0.95%)
At close: Feb 10, 2026
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 104.00 | 107.00 | 102.50 | 105.50 | 105.50 | 1.93% | 56,903 |
| Feb 6, 2026 | 92.60 | 106.00 | 92.60 | 103.50 | 103.50 | 16.29% | 206,347 |
| Feb 5, 2026 | 92.20 | 92.60 | 89.00 | 89.00 | 89.00 | -3.89% | 51,780 |
| Feb 4, 2026 | 98.20 | 98.60 | 92.40 | 92.60 | 92.60 | -5.32% | 67,877 |
| Feb 3, 2026 | 98.20 | 98.80 | 96.40 | 97.80 | 97.80 | - | 28,403 |
| Feb 2, 2026 | 96.00 | 98.60 | 96.00 | 97.80 | 97.80 | 2.09% | 53,703 |
| Jan 30, 2026 | 96.60 | 97.20 | 95.60 | 95.80 | 95.80 | - | 9,809 |
| Jan 29, 2026 | 98.00 | 98.00 | 95.60 | 95.80 | 95.80 | -2.04% | 23,984 |
| Jan 28, 2026 | 98.80 | 98.80 | 96.00 | 97.80 | 97.80 | 1.03% | 32,016 |
| Jan 27, 2026 | 97.80 | 98.80 | 96.00 | 96.80 | 96.80 | -1.22% | 22,642 |
| Jan 26, 2026 | 99.40 | 99.40 | 96.60 | 98.00 | 98.00 | -1.41% | 35,817 |
| Jan 23, 2026 | 97.80 | 99.80 | 97.40 | 99.40 | 99.40 | 1.84% | 29,680 |
| Jan 22, 2026 | 95.00 | 98.60 | 95.00 | 97.60 | 97.60 | 3.61% | 264,183 |
| Jan 21, 2026 | 95.20 | 95.20 | 91.80 | 94.20 | 94.20 | -1.46% | 67,706 |
| Jan 20, 2026 | 96.60 | 96.60 | 91.40 | 95.60 | 95.60 | -0.42% | 53,319 |
| Jan 19, 2026 | 96.60 | 96.60 | 92.20 | 96.00 | 96.00 | -1.84% | 63,661 |
| Jan 16, 2026 | 100.00 | 101.00 | 97.00 | 97.80 | 97.80 | -2.20% | 26,966 |
| Jan 15, 2026 | 97.20 | 100.00 | 97.00 | 100.00 | 100.00 | 2.25% | 32,744 |
| Jan 14, 2026 | 99.60 | 100.00 | 97.00 | 97.80 | 97.80 | -1.21% | 30,755 |
| Jan 13, 2026 | 98.80 | 101.50 | 97.40 | 99.00 | 99.00 | 0.81% | 29,671 |
| Jan 12, 2026 | 102.00 | 104.00 | 96.20 | 98.20 | 98.20 | -3.73% | 55,134 |
| Jan 9, 2026 | 100.50 | 102.50 | 98.20 | 102.00 | 102.00 | 2.00% | 40,875 |
| Jan 8, 2026 | 98.60 | 101.00 | 97.80 | 100.00 | 100.00 | 2.04% | 39,656 |
| Jan 7, 2026 | 96.40 | 99.00 | 96.00 | 98.00 | 98.00 | 2.94% | 356,237 |
| Jan 5, 2026 | 95.00 | 96.00 | 94.20 | 95.20 | 95.20 | 1.06% | 48,471 |
| Jan 2, 2026 | 96.40 | 97.00 | 93.00 | 94.20 | 94.20 | -2.89% | 46,294 |
| Dec 30, 2025 | 98.80 | 98.80 | 95.00 | 97.00 | 97.00 | -1.42% | 54,241 |
| Dec 29, 2025 | 97.20 | 99.20 | 95.60 | 98.40 | 98.40 | 1.86% | 42,774 |
| Dec 23, 2025 | 95.00 | 97.60 | 91.60 | 96.60 | 96.60 | 1.68% | 63,505 |
| Dec 22, 2025 | 96.40 | 96.40 | 93.20 | 95.00 | 95.00 | -1.45% | 46,460 |
| Dec 19, 2025 | 96.20 | 98.60 | 95.20 | 96.40 | 96.40 | 0.21% | 80,089 |
| Dec 18, 2025 | 94.40 | 96.80 | 89.20 | 96.20 | 96.20 | 1.91% | 153,516 |
| Dec 17, 2025 | 92.20 | 95.00 | 91.40 | 94.40 | 94.40 | 2.39% | 36,902 |
| Dec 16, 2025 | 91.20 | 93.20 | 89.80 | 92.20 | 92.20 | 1.99% | 44,843 |
| Dec 15, 2025 | 89.00 | 92.40 | 89.00 | 90.40 | 90.40 | 2.26% | 61,050 |
| Dec 12, 2025 | 89.40 | 91.40 | 88.00 | 88.40 | 88.40 | -0.45% | 39,627 |
| Dec 11, 2025 | 87.40 | 89.60 | 86.00 | 88.80 | 88.80 | 1.60% | 40,424 |
| Dec 10, 2025 | 88.20 | 89.20 | 84.40 | 87.40 | 87.40 | -1.13% | 31,767 |
| Dec 9, 2025 | 89.60 | 92.00 | 88.40 | 88.40 | 88.40 | -1.12% | 32,923 |
| Dec 8, 2025 | 88.60 | 90.40 | 87.40 | 89.40 | 89.40 | 1.13% | 38,091 |
| Dec 5, 2025 | 89.00 | 90.60 | 88.20 | 88.40 | 88.40 | -0.67% | 39,927 |
| Dec 4, 2025 | 86.40 | 90.00 | 86.40 | 89.00 | 89.00 | 3.49% | 42,428 |
| Dec 3, 2025 | 87.20 | 88.60 | 85.20 | 86.00 | 86.00 | -1.38% | 42,179 |
| Dec 2, 2025 | 87.60 | 89.20 | 85.40 | 87.20 | 87.20 | 0.46% | 50,223 |
| Dec 1, 2025 | 87.20 | 88.60 | 85.80 | 86.80 | 86.80 | -0.46% | 62,723 |
| Nov 28, 2025 | 85.40 | 87.40 | 84.20 | 87.20 | 87.20 | 2.35% | 39,296 |
| Nov 27, 2025 | 82.80 | 85.80 | 81.60 | 85.20 | 85.20 | 3.15% | 32,722 |
| Nov 26, 2025 | 79.40 | 84.60 | 78.80 | 82.60 | 82.60 | 3.51% | 33,887 |
| Nov 25, 2025 | 80.00 | 81.00 | 78.20 | 79.80 | 79.80 | -0.25% | 55,049 |
| Nov 24, 2025 | 74.80 | 81.40 | 74.80 | 80.00 | 80.00 | 10.19% | 86,053 |