Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 76.60
+2.20 (2.96%)
At close: Aug 12, 2025
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 75.00 | 79.00 | 75.00 | 76.60 | 76.60 | 2.96% | 56,148 |
| Aug 11, 2025 | 77.20 | 77.20 | 74.40 | 74.40 | 74.40 | -3.63% | 25,167 |
| Aug 8, 2025 | 77.20 | 78.40 | 77.00 | 77.20 | 77.20 | 0.26% | 156,784 |
| Aug 7, 2025 | 71.80 | 77.60 | 70.20 | 77.00 | 77.00 | 7.54% | 62,880 |
| Aug 6, 2025 | 74.00 | 74.00 | 71.20 | 71.60 | 71.60 | -2.98% | 37,102 |
| Aug 5, 2025 | 71.60 | 74.60 | 71.20 | 73.80 | 73.80 | 3.07% | 45,345 |
| Aug 4, 2025 | 73.80 | 74.00 | 71.20 | 71.60 | 71.60 | -1.92% | 31,768 |
| Aug 1, 2025 | 78.80 | 78.80 | 72.00 | 73.00 | 73.00 | -7.12% | 45,779 |
| Jul 31, 2025 | 77.00 | 78.60 | 73.40 | 78.60 | 78.60 | 2.08% | 60,413 |
| Jul 30, 2025 | 76.80 | 82.00 | 76.80 | 77.00 | 77.00 | 0.79% | 145,915 |
| Jul 29, 2025 | 73.60 | 77.00 | 71.00 | 76.40 | 76.40 | 7.30% | 82,281 |
| Jul 28, 2025 | 68.80 | 74.60 | 68.80 | 71.20 | 71.20 | 4.71% | 63,298 |
| Jul 25, 2025 | 68.80 | 71.00 | 67.00 | 68.00 | 68.00 | -0.29% | 54,734 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.80 | 68.20 | 68.20 | -1.45% | 30,507 |
| Jul 23, 2025 | 70.80 | 70.80 | 64.80 | 69.20 | 69.20 | -1.98% | 93,035 |
| Jul 22, 2025 | 69.00 | 75.00 | 67.00 | 70.60 | 70.60 | 2.92% | 510,901 |
| Jul 21, 2025 | 61.20 | 69.20 | 61.20 | 68.60 | 68.60 | 12.46% | 204,109 |
| Jul 18, 2025 | 56.00 | 63.80 | 56.00 | 61.00 | 61.00 | 18.68% | 382,970 |
| Jul 17, 2025 | 52.80 | 52.80 | 51.40 | 51.40 | 51.40 | -1.53% | 51,419 |
| Jul 16, 2025 | 52.80 | 54.00 | 51.80 | 52.20 | 52.20 | - | 36,844 |
| Jul 15, 2025 | 52.00 | 53.60 | 51.80 | 52.20 | 52.20 | 0.77% | 30,600 |
| Jul 14, 2025 | 53.80 | 53.80 | 51.80 | 51.80 | 51.80 | -3.36% | 48,756 |
| Jul 11, 2025 | 53.00 | 53.60 | 52.20 | 53.60 | 53.60 | 1.90% | 42,294 |
| Jul 10, 2025 | 54.60 | 54.80 | 52.60 | 52.60 | 52.60 | -2.23% | 15,865 |
| Jul 9, 2025 | 53.80 | 55.40 | 53.80 | 53.80 | 53.80 | 0.37% | 20,291 |
| Jul 8, 2025 | 52.60 | 55.00 | 52.00 | 53.60 | 53.60 | 1.90% | 29,175 |
| Jul 7, 2025 | 54.00 | 55.20 | 52.40 | 52.60 | 52.60 | 0.38% | 18,035 |
| Jul 4, 2025 | 52.60 | 54.60 | 52.40 | 52.40 | 52.40 | -0.38% | 38,385 |
| Jul 3, 2025 | 54.40 | 54.60 | 52.40 | 52.60 | 52.60 | -1.50% | 43,763 |
| Jul 2, 2025 | 55.40 | 56.00 | 53.40 | 53.40 | 53.40 | -4.64% | 59,228 |
| Jul 1, 2025 | 57.20 | 58.20 | 55.20 | 56.00 | 56.00 | -3.78% | 30,758 |
| Jun 30, 2025 | 57.00 | 58.20 | 56.40 | 58.20 | 58.20 | 1.75% | 12,264 |
| Jun 27, 2025 | 58.60 | 59.20 | 56.40 | 57.20 | 57.20 | -1.72% | 33,932 |
| Jun 26, 2025 | 59.40 | 59.40 | 57.60 | 58.20 | 58.20 | -0.34% | 10,745 |
| Jun 25, 2025 | 59.40 | 60.80 | 58.00 | 58.40 | 58.40 | -1.02% | 14,543 |
| Jun 24, 2025 | 59.60 | 61.20 | 58.00 | 59.00 | 59.00 | -0.67% | 20,873 |
| Jun 23, 2025 | 59.80 | 60.00 | 58.60 | 59.40 | 59.40 | 2.77% | 191,515 |
| Jun 19, 2025 | 57.00 | 59.60 | 57.00 | 57.80 | 57.80 | 1.76% | 12,300 |
| Jun 18, 2025 | 55.40 | 58.80 | 55.20 | 56.80 | 56.80 | 2.90% | 35,511 |
| Jun 17, 2025 | 56.00 | 56.80 | 54.00 | 55.20 | 55.20 | - | 34,220 |
| Jun 16, 2025 | 55.80 | 58.00 | 54.40 | 55.20 | 55.20 | 0.36% | 47,986 |
| Jun 13, 2025 | 54.20 | 55.00 | 51.20 | 55.00 | 55.00 | 1.10% | 16,191 |
| Jun 12, 2025 | 53.60 | 55.60 | 50.80 | 54.40 | 54.40 | 0.74% | 225,099 |
| Jun 11, 2025 | 55.40 | 57.20 | 53.60 | 54.00 | 54.00 | -0.37% | 37,115 |
| Jun 10, 2025 | 51.60 | 55.60 | 51.60 | 54.20 | 54.20 | 5.04% | 144,269 |
| Jun 9, 2025 | 54.20 | 55.00 | 51.60 | 51.60 | 51.60 | -4.44% | 252,766 |
| Jun 5, 2025 | 53.00 | 54.20 | 52.80 | 54.00 | 54.00 | 3.05% | 7,748 |
| Jun 4, 2025 | 52.40 | 52.80 | 51.60 | 52.40 | 52.40 | 0.77% | 18,634 |
| Jun 3, 2025 | 51.40 | 53.00 | 50.00 | 52.00 | 52.00 | 0.39% | 48,406 |
| Jun 2, 2025 | 51.00 | 52.80 | 50.40 | 51.80 | 51.80 | 3.60% | 28,417 |