Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 77.80
+0.60 (0.78%)
Jun 15, 2026, 4:49 PM CET
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 78.30 | 79.90 | 77.60 | 78.20 | 78.20 | 1.30% | 34,749 |
| Jun 12, 2026 | 77.50 | 78.50 | 76.40 | 77.20 | 77.20 | 0.13% | 38,822 |
| Jun 11, 2026 | 75.00 | 77.40 | 74.80 | 77.10 | 77.10 | 1.98% | 34,591 |
| Jun 10, 2026 | 78.00 | 78.50 | 75.10 | 75.60 | 75.60 | -2.70% | 52,019 |
| Jun 9, 2026 | 77.00 | 78.40 | 75.80 | 77.70 | 77.70 | 1.04% | 44,348 |
| Jun 8, 2026 | 74.00 | 77.20 | 73.40 | 76.90 | 76.90 | 2.53% | 51,244 |
| Jun 5, 2026 | 77.50 | 77.60 | 75.00 | 75.00 | 75.00 | -2.85% | 63,809 |
| Jun 4, 2026 | 75.90 | 77.30 | 75.90 | 77.20 | 77.20 | - | 25,081 |
| Jun 3, 2026 | 76.60 | 78.00 | 75.60 | 77.20 | 77.20 | 0.78% | 65,575 |
| Jun 2, 2026 | 77.10 | 77.90 | 75.60 | 76.60 | 76.60 | -0.39% | 105,496 |
| Jun 1, 2026 | 80.90 | 81.00 | 76.50 | 76.90 | 76.90 | -6.22% | 102,865 |
| May 29, 2026 | 80.70 | 82.30 | 79.60 | 82.00 | 82.00 | 1.99% | 358,101 |
| May 28, 2026 | 80.70 | 82.50 | 79.40 | 80.40 | 80.40 | 0.12% | 46,571 |
| May 27, 2026 | 83.40 | 84.30 | 79.90 | 80.30 | 80.30 | -3.72% | 54,113 |
| May 26, 2026 | 79.00 | 87.10 | 78.90 | 83.40 | 83.40 | 6.92% | 98,895 |
| May 25, 2026 | 76.40 | 79.70 | 76.10 | 78.00 | 78.00 | 1.56% | 116,569 |
| May 22, 2026 | 78.00 | 79.00 | 76.50 | 76.80 | 76.80 | -1.03% | 71,647 |
| May 21, 2026 | 78.50 | 78.90 | 77.60 | 77.60 | 77.60 | -0.51% | 129,012 |
| May 20, 2026 | 77.60 | 79.40 | 77.30 | 78.00 | 78.00 | 0.39% | 141,034 |
| May 19, 2026 | 79.90 | 80.50 | 76.00 | 77.70 | 77.70 | -2.75% | 133,559 |
| May 18, 2026 | 80.00 | 82.70 | 79.00 | 79.90 | 79.90 | 0.76% | 81,009 |
| May 15, 2026 | 81.10 | 81.80 | 78.90 | 79.30 | 79.30 | -2.46% | 101,250 |
| May 13, 2026 | 77.90 | 81.30 | 77.10 | 81.30 | 81.30 | 4.50% | 56,199 |
| May 12, 2026 | 81.60 | 82.10 | 77.80 | 77.80 | 77.80 | -5.01% | 70,229 |
| May 11, 2026 | 79.90 | 82.60 | 78.30 | 81.90 | 81.90 | 2.76% | 70,018 |
| May 8, 2026 | 77.80 | 80.90 | 77.60 | 79.70 | 79.70 | 2.84% | 95,615 |
| May 7, 2026 | 77.40 | 80.10 | 76.70 | 77.50 | 77.50 | -0.13% | 85,108 |
| May 6, 2026 | 75.70 | 78.60 | 74.10 | 77.60 | 77.60 | 2.37% | 136,744 |
| May 5, 2026 | 75.20 | 78.40 | 75.20 | 75.80 | 75.80 | 1.74% | 92,051 |
| May 4, 2026 | 77.20 | 78.80 | 74.40 | 74.50 | 74.50 | -5.10% | 279,119 |
| Apr 30, 2026 | 78.90 | 80.10 | 76.80 | 78.50 | 78.50 | -0.38% | 75,130 |
| Apr 29, 2026 | 84.00 | 84.10 | 78.00 | 78.80 | 78.80 | -3.73% | 160,743 |
| Apr 28, 2026 | 86.90 | 87.00 | 78.00 | 83.10 | 81.85 | -9.18% | 420,925 |
| Apr 27, 2026 | 93.40 | 94.90 | 91.40 | 91.50 | 90.12 | -2.03% | 41,816 |
| Apr 24, 2026 | 95.30 | 95.50 | 92.90 | 93.40 | 92.00 | -0.11% | 28,011 |
| Apr 23, 2026 | 94.10 | 96.00 | 93.50 | 93.50 | 92.09 | -0.85% | 41,020 |
| Apr 22, 2026 | 96.00 | 96.20 | 93.70 | 94.30 | 92.88 | -1.77% | 28,737 |
| Apr 21, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 94.56 | -2.04% | 22,856 |
| Apr 20, 2026 | 96.90 | 99.80 | 95.80 | 98.00 | 96.53 | 0.51% | 32,256 |
| Apr 17, 2026 | 96.10 | 98.10 | 95.30 | 97.50 | 96.03 | 0.93% | 41,325 |
| Apr 16, 2026 | 94.50 | 97.20 | 94.50 | 96.60 | 95.15 | 2.22% | 26,884 |
| Apr 15, 2026 | 97.00 | 98.00 | 93.80 | 94.50 | 93.08 | -2.88% | 52,579 |
| Apr 14, 2026 | 98.70 | 100.20 | 96.80 | 97.30 | 95.84 | -0.21% | 20,097 |
| Apr 13, 2026 | 97.40 | 98.40 | 96.00 | 97.50 | 96.03 | 0.10% | 21,497 |
| Apr 10, 2026 | 96.20 | 98.40 | 95.40 | 97.40 | 95.93 | 2.85% | 30,239 |
| Apr 9, 2026 | 98.10 | 98.90 | 94.70 | 94.70 | 93.28 | -3.56% | 43,618 |
| Apr 8, 2026 | 95.90 | 100.80 | 95.90 | 98.20 | 96.72 | 5.36% | 77,288 |
| Apr 7, 2026 | 94.90 | 94.90 | 89.60 | 93.20 | 91.80 | -2.51% | 166,329 |
| Apr 2, 2026 | 96.80 | 97.80 | 94.20 | 95.60 | 94.16 | -2.65% | 29,413 |
| Apr 1, 2026 | 98.80 | 101.00 | 96.00 | 98.20 | 96.72 | -0.61% | 71,329 |