Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 96.40
+2.80 (2.99%)
Mar 25, 2026, 4:12 PM CET
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 94.40 | 98.00 | 94.40 | 97.20 | - | 3.85% | 15,191 |
| Mar 24, 2026 | 96.60 | 96.60 | 92.20 | 93.60 | 93.60 | -1.47% | 35,477 |
| Mar 23, 2026 | 92.40 | 96.80 | 88.60 | 95.00 | 95.00 | 1.06% | 69,798 |
| Mar 20, 2026 | 93.80 | 95.80 | 93.00 | 94.00 | 94.00 | - | 35,864 |
| Mar 19, 2026 | 95.20 | 95.80 | 93.00 | 94.00 | 94.00 | -2.69% | 55,409 |
| Mar 18, 2026 | 99.20 | 101.00 | 96.00 | 96.60 | 96.60 | -2.42% | 33,541 |
| Mar 17, 2026 | 102.00 | 102.50 | 98.00 | 99.00 | 99.00 | -2.94% | 50,588 |
| Mar 16, 2026 | 100.00 | 103.00 | 96.60 | 102.00 | 102.00 | 3.03% | 62,597 |
| Mar 13, 2026 | 98.80 | 103.50 | 97.20 | 99.00 | 99.00 | -0.60% | 62,519 |
| Mar 12, 2026 | 102.50 | 102.50 | 98.80 | 99.60 | 99.60 | -1.87% | 32,604 |
| Mar 11, 2026 | 103.00 | 104.00 | 100.00 | 101.50 | 101.50 | -1.93% | 44,547 |
| Mar 10, 2026 | 99.80 | 104.00 | 99.80 | 103.50 | 103.50 | 4.55% | 77,229 |
| Mar 9, 2026 | 100.50 | 102.50 | 98.20 | 99.00 | 99.00 | -3.88% | 72,814 |
| Mar 6, 2026 | 103.00 | 105.00 | 101.50 | 103.00 | 103.00 | 0.49% | 71,579 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | -2.38% | 81,873 |
| Mar 4, 2026 | 107.00 | 108.50 | 103.50 | 105.00 | 105.00 | -1.87% | 60,125 |
| Mar 3, 2026 | 110.50 | 110.50 | 105.00 | 107.00 | 107.00 | -3.17% | 103,800 |
| Mar 2, 2026 | 110.00 | 114.00 | 105.50 | 110.50 | 110.50 | -0.45% | 142,171 |
| Feb 27, 2026 | 111.00 | 114.50 | 110.00 | 111.00 | 111.00 | 0.91% | 102,293 |
| 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% | 68,337 |
| 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% | 55,053 |
| 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% | 33,068 |
| 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% | 39,701 |
| 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% | 27,187 |
| Jan 15, 2026 | 97.20 | 100.00 | 97.00 | 100.00 | 100.00 | 2.25% | 32,744 |