Berner Industrier AB (STO:BERNER.B)
Sweden · Delayed Price · Currency is SEK 85.80
+7.80 (10.00%)
May 26, 2026, 3:15 PM CET
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 76.40 | 77.50 | 76.40 | 76.80 | - | - | 2,662 |
| 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 |
| Mar 31, 2026 | 99.20 | 99.80 | 95.00 | 98.80 | 97.31 | - | 51,677 |
| Mar 30, 2026 | 95.20 | 99.60 | 93.80 | 98.80 | 97.31 | 4.00% | 28,332 |
| Mar 27, 2026 | 98.60 | 98.60 | 94.00 | 95.00 | 93.57 | -4.04% | 34,735 |
| Mar 26, 2026 | 98.60 | 99.80 | 95.20 | 99.00 | 97.51 | 2.70% | 41,929 |
| Mar 25, 2026 | 94.40 | 98.00 | 94.40 | 96.40 | 94.95 | 2.99% | 25,424 |
| Mar 24, 2026 | 96.60 | 96.60 | 92.20 | 93.60 | 92.19 | -1.47% | 35,477 |
| Mar 23, 2026 | 92.40 | 96.80 | 88.60 | 95.00 | 93.57 | 1.06% | 69,798 |
| Mar 20, 2026 | 93.80 | 95.80 | 93.00 | 94.00 | 92.59 | - | 35,864 |
| Mar 19, 2026 | 95.20 | 95.80 | 93.00 | 94.00 | 92.59 | -2.69% | 55,409 |
| Mar 18, 2026 | 99.20 | 101.00 | 96.00 | 96.60 | 95.15 | -2.42% | 33,541 |
| Mar 17, 2026 | 102.00 | 102.50 | 98.00 | 99.00 | 97.51 | -2.94% | 50,588 |
| Mar 16, 2026 | 100.00 | 103.00 | 96.60 | 102.00 | 100.47 | 3.03% | 62,597 |
| Mar 13, 2026 | 98.80 | 103.50 | 97.20 | 99.00 | 97.51 | -0.60% | 62,692 |
| Mar 12, 2026 | 102.50 | 102.50 | 98.80 | 99.60 | 98.10 | -1.87% | 32,991 |
| Mar 11, 2026 | 103.00 | 104.00 | 100.00 | 101.50 | 99.97 | -1.93% | 46,080 |