Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 110.50
-0.50 (-0.45%)
Mar 2, 2026, 4:14 PM CET
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 110.00 | 110.00 | 105.50 | 106.50 | - | -4.05% | 5,960 |
| Feb 27, 2026 | 111.00 | 114.50 | 110.00 | 111.00 | 111.00 | 0.91% | 87,971 |
| Feb 26, 2026 | 111.50 | 114.00 | 109.50 | 110.00 | 110.00 | -1.79% | 35,318 |
| Feb 25, 2026 | 112.50 | 113.00 | 110.50 | 112.00 | 112.00 | -0.44% | 38,861 |
| Feb 24, 2026 | 112.50 | 114.50 | 111.50 | 112.50 | 112.50 | -0.44% | 28,436 |
| Feb 23, 2026 | 117.00 | 117.50 | 112.50 | 113.00 | 113.00 | -1.31% | 53,841 |
| Feb 20, 2026 | 114.50 | 116.50 | 113.00 | 114.50 | 114.50 | 1.78% | 37,449 |
| Feb 19, 2026 | 114.00 | 115.00 | 111.00 | 112.50 | 112.50 | -0.88% | 31,059 |
| Feb 18, 2026 | 111.00 | 114.00 | 110.00 | 113.50 | 113.50 | 2.71% | 26,564 |
| Feb 17, 2026 | 114.00 | 115.00 | 109.00 | 110.50 | 110.50 | -2.64% | 64,369 |
| Feb 16, 2026 | 110.00 | 114.00 | 109.00 | 113.50 | 113.50 | 3.65% | 55,551 |
| Feb 13, 2026 | 106.50 | 113.00 | 106.00 | 109.50 | 109.50 | 2.82% | 54,482 |
| Feb 12, 2026 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -1.84% | 26,979 |
| Feb 11, 2026 | 104.50 | 109.00 | 102.50 | 108.50 | 108.50 | 3.83% | 41,930 |
| Feb 10, 2026 | 105.00 | 106.50 | 103.50 | 104.50 | 104.50 | -0.95% | 24,974 |
| 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 |