Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 76.80
-1.00 (-1.29%)
Jul 24, 2026, 5:29 PM CET
Berner Industrier AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 79.80 | 79.80 | 76.00 | 76.80 | 76.80 | -1.29% | 18,641 |
| Jul 23, 2026 | 79.00 | 80.40 | 77.60 | 77.80 | 77.80 | -2.02% | 6,835 |
| Jul 22, 2026 | 77.00 | 80.40 | 76.80 | 79.40 | 79.40 | 1.40% | 12,508 |
| Jul 21, 2026 | 78.60 | 79.80 | 76.80 | 78.30 | 78.30 | 1.03% | 23,997 |
| Jul 20, 2026 | 80.50 | 81.80 | 77.10 | 77.50 | 77.50 | -2.52% | 22,796 |
| Jul 17, 2026 | 77.70 | 82.00 | 77.00 | 79.50 | 79.50 | 3.79% | 75,890 |
| Jul 16, 2026 | 76.80 | 77.70 | 75.40 | 76.60 | 76.60 | 0.92% | 25,882 |
| Jul 15, 2026 | 74.90 | 77.50 | 74.60 | 75.90 | 75.90 | 1.20% | 25,566 |
| Jul 14, 2026 | 75.30 | 76.50 | 74.10 | 75.00 | 75.00 | -0.13% | 35,267 |
| Jul 13, 2026 | 72.00 | 75.20 | 71.10 | 75.10 | 75.10 | 4.16% | 33,069 |
| Jul 10, 2026 | 72.10 | 73.00 | 71.40 | 72.10 | 72.10 | -0.96% | 11,358 |
| Jul 9, 2026 | 72.10 | 72.80 | 71.20 | 72.80 | 72.80 | 1.53% | 10,295 |
| Jul 8, 2026 | 72.60 | 72.60 | 71.00 | 71.70 | 71.70 | -1.38% | 28,024 |
| Jul 7, 2026 | 73.70 | 73.70 | 72.30 | 72.70 | 72.70 | -0.95% | 18,338 |
| Jul 6, 2026 | 73.40 | 74.50 | 72.80 | 73.40 | 73.40 | -1.74% | 27,856 |
| Jul 3, 2026 | 72.90 | 74.70 | 71.50 | 74.70 | 74.70 | 2.47% | 53,626 |
| Jul 2, 2026 | 75.40 | 75.80 | 72.90 | 72.90 | 72.90 | -3.44% | 58,818 |
| Jul 1, 2026 | 75.40 | 76.00 | 75.20 | 75.50 | 75.50 | -0.26% | 8,036 |
| Jun 30, 2026 | 75.40 | 76.70 | 75.40 | 75.70 | 75.70 | 0.26% | 16,961 |
| Jun 29, 2026 | 75.60 | 76.20 | 75.00 | 75.50 | 75.50 | -0.13% | 12,279 |
| Jun 26, 2026 | 76.70 | 76.70 | 74.40 | 75.60 | 75.60 | -0.40% | 20,342 |
| Jun 25, 2026 | 75.70 | 76.80 | 75.30 | 75.90 | 75.90 | - | 25,040 |
| Jun 24, 2026 | 74.90 | 76.10 | 74.00 | 75.90 | 75.90 | -0.13% | 32,345 |
| Jun 23, 2026 | 75.70 | 76.00 | 74.70 | 76.00 | 76.00 | -0.26% | 31,167 |
| Jun 22, 2026 | 75.40 | 76.20 | 75.30 | 76.20 | 76.20 | - | 11,994 |
| Jun 18, 2026 | 77.20 | 77.90 | 75.10 | 76.20 | 76.20 | -2.18% | 48,476 |
| Jun 17, 2026 | 76.90 | 78.00 | 76.30 | 77.90 | 77.90 | 1.17% | 18,619 |
| Jun 16, 2026 | 77.30 | 78.00 | 76.70 | 77.00 | 77.00 | -1.53% | 23,538 |
| 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 |