Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 75.90
+1.60 (2.15%)
Oct 26, 2026, 5:19 PM CET
Berner Industrier AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 74.30 | 76.50 | 74.30 | 75.90 | 75.90 | 2.15% | 6,168 |
| Oct 23, 2026 | 75.60 | 76.90 | 73.90 | 74.30 | 74.30 | -1.85% | 27,389 |
| Oct 22, 2026 | 77.10 | 77.60 | 75.60 | 75.70 | 75.70 | -1.94% | 11,708 |
| Oct 21, 2026 | 76.60 | 78.00 | 76.10 | 77.20 | 77.20 | 0.26% | 10,862 |
| Oct 20, 2026 | 77.70 | 77.70 | 73.30 | 77.00 | 77.00 | -0.39% | 58,153 |
| Oct 19, 2026 | 76.30 | 77.70 | 76.00 | 77.30 | 77.30 | 1.05% | 19,095 |
| Oct 16, 2026 | 76.30 | 78.40 | 76.30 | 76.50 | 76.50 | -0.65% | 11,030 |
| Oct 15, 2026 | 77.40 | 77.70 | 76.20 | 77.00 | 77.00 | -1.41% | 9,734 |
| Oct 14, 2026 | 78.40 | 79.20 | 77.10 | 78.10 | 78.10 | 0.13% | 12,191 |
| Oct 13, 2026 | 78.00 | 79.00 | 77.40 | 78.00 | 78.00 | 0.52% | 8,091 |
| Oct 12, 2026 | 77.40 | 79.10 | 77.20 | 77.60 | 77.60 | -0.13% | 15,718 |
| Oct 9, 2026 | 75.80 | 79.00 | 75.80 | 77.70 | 77.70 | 2.37% | 19,377 |
| Oct 8, 2026 | 79.40 | 79.50 | 75.80 | 75.90 | 75.90 | -4.05% | 27,226 |
| Oct 7, 2026 | 81.40 | 81.50 | 78.80 | 79.10 | 79.10 | -3.42% | 21,473 |
| Oct 6, 2026 | 82.60 | 82.60 | 80.60 | 81.90 | 81.90 | 2.12% | 7,564 |
| Oct 5, 2026 | 80.90 | 81.90 | 80.00 | 80.20 | 80.20 | -0.74% | 17,341 |
| Oct 2, 2026 | 78.50 | 81.50 | 78.50 | 80.80 | 80.80 | 0.62% | 24,022 |
| Oct 1, 2026 | 80.80 | 81.20 | 78.90 | 80.30 | 80.30 | -0.12% | 30,313 |
| Sep 30, 2026 | 80.10 | 81.20 | 78.50 | 80.40 | 80.40 | 0.63% | 69,534 |
| Sep 29, 2026 | 74.80 | 80.50 | 74.40 | 79.90 | 79.90 | 6.96% | 44,867 |
| Sep 28, 2026 | 77.80 | 77.80 | 74.00 | 74.70 | 74.70 | -2.61% | 17,371 |
| Sep 25, 2026 | 73.50 | 78.00 | 73.50 | 76.70 | 76.70 | 5.07% | 55,803 |
| Sep 24, 2026 | 72.80 | 73.50 | 71.60 | 73.00 | 73.00 | -0.82% | 62,404 |
| Sep 23, 2026 | 72.10 | 73.60 | 70.90 | 73.60 | 73.60 | 2.22% | 80,696 |
| Sep 22, 2026 | 70.20 | 74.00 | 70.20 | 72.00 | 72.00 | 2.56% | 80,785 |
| Sep 21, 2026 | 70.50 | 71.00 | 69.70 | 70.20 | 70.20 | -0.14% | 104,768 |
| Sep 18, 2026 | 71.10 | 73.00 | 70.30 | 70.30 | 70.30 | -0.71% | 33,422 |
| Sep 17, 2026 | 72.00 | 72.60 | 70.70 | 70.80 | 70.80 | - | 32,849 |
| Sep 16, 2026 | 70.30 | 71.40 | 69.80 | 70.80 | 70.80 | 1.43% | 73,672 |
| Sep 15, 2026 | 71.10 | 73.10 | 69.80 | 69.80 | 69.80 | -1.41% | 39,498 |
| Sep 14, 2026 | 72.80 | 72.80 | 70.80 | 70.80 | 70.80 | -3.15% | 60,839 |
| Sep 11, 2026 | 73.20 | 73.60 | 72.50 | 73.10 | 73.10 | - | 41,164 |
| Sep 10, 2026 | 72.90 | 74.40 | 72.90 | 73.10 | 73.10 | 0.27% | 183,382 |
| Sep 9, 2026 | 74.80 | 74.80 | 72.80 | 72.90 | 72.90 | -2.28% | 43,374 |
| Sep 8, 2026 | 76.00 | 76.50 | 74.00 | 74.60 | 74.60 | -3.12% | 32,624 |
| Sep 7, 2026 | 76.70 | 78.90 | 75.30 | 77.00 | 77.00 | 0.92% | 95,140 |
| Sep 4, 2026 | 75.60 | 77.20 | 74.70 | 76.30 | 76.30 | 0.93% | 41,230 |
| Sep 3, 2026 | 74.10 | 78.00 | 74.10 | 75.60 | 75.60 | 1.89% | 27,545 |
| Sep 2, 2026 | 75.20 | 75.20 | 73.00 | 74.20 | 74.20 | -0.54% | 19,752 |
| Sep 1, 2026 | 76.60 | 76.60 | 74.40 | 74.60 | 74.60 | -1.97% | 25,856 |
| Aug 31, 2026 | 77.90 | 77.90 | 76.10 | 76.10 | 76.10 | -1.93% | 21,765 |
| Aug 28, 2026 | 78.50 | 79.10 | 77.10 | 77.60 | 77.60 | -1.02% | 147,703 |
| Aug 27, 2026 | 79.00 | 79.40 | 77.80 | 78.40 | 78.40 | -0.13% | 118,866 |
| Aug 26, 2026 | 79.20 | 79.40 | 78.00 | 78.50 | 78.50 | 0.26% | 11,811 |
| Aug 25, 2026 | 76.10 | 78.70 | 76.10 | 78.30 | 78.30 | 1.56% | 6,164 |
| Aug 24, 2026 | 79.40 | 79.50 | 77.10 | 77.10 | 77.10 | -3.02% | 12,628 |
| Aug 21, 2026 | 78.50 | 79.60 | 77.90 | 79.50 | 79.50 | 0.63% | 12,617 |
| Aug 20, 2026 | 79.60 | 79.60 | 78.00 | 79.00 | 79.00 | -1.00% | 26,756 |
| Aug 19, 2026 | 79.50 | 80.00 | 78.90 | 79.80 | 79.80 | 1.27% | 11,007 |
| Aug 18, 2026 | 78.50 | 80.10 | 78.50 | 78.80 | 78.80 | -1.62% | 15,701 |