Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 76.30
+0.70 (0.93%)
Sep 4, 2026, 5:29 PM CET
Berner Industrier AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 82.00 | 82.30 | 79.80 | 80.10 | 80.10 | -2.32% | 19,561 |
| Aug 14, 2026 | 82.60 | 83.70 | 81.90 | 82.00 | 82.00 | -0.61% | 14,146 |
| Aug 13, 2026 | 82.70 | 82.70 | 81.20 | 82.50 | 82.50 | 0.86% | 8,240 |
| Aug 12, 2026 | 81.30 | 82.30 | 80.50 | 81.80 | 81.80 | 0.74% | 18,089 |
| Aug 11, 2026 | 82.50 | 82.80 | 80.60 | 81.20 | 81.20 | -1.22% | 12,349 |
| Aug 10, 2026 | 83.00 | 83.80 | 81.50 | 82.20 | 82.20 | -0.96% | 32,046 |
| Aug 7, 2026 | 77.70 | 83.30 | 77.70 | 83.00 | 83.00 | 5.87% | 44,017 |
| Aug 6, 2026 | 77.60 | 78.50 | 77.30 | 78.40 | 78.40 | 0.13% | 16,134 |
| Aug 5, 2026 | 78.10 | 78.80 | 77.50 | 78.30 | 78.30 | -0.51% | 16,169 |
| Aug 4, 2026 | 77.00 | 78.70 | 76.60 | 78.70 | 78.70 | 1.94% | 35,318 |
| Aug 3, 2026 | 78.10 | 79.20 | 76.00 | 77.20 | 77.20 | -0.52% | 54,777 |
| Jul 31, 2026 | 77.30 | 80.50 | 77.30 | 77.60 | 77.60 | 0.13% | 47,350 |
| Jul 30, 2026 | 77.90 | 78.00 | 76.90 | 77.50 | 77.50 | -0.26% | 19,661 |
| Jul 29, 2026 | 76.70 | 77.80 | 76.30 | 77.70 | 77.70 | 0.78% | 7,382 |
| Jul 28, 2026 | 77.90 | 78.60 | 76.00 | 77.10 | 77.10 | -1.91% | 32,175 |
| Jul 27, 2026 | 77.30 | 80.50 | 77.30 | 78.60 | 78.60 | 2.34% | 14,988 |
| 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 |