Berner Industrier AB (STO:BERNER.B)
Sweden
· Delayed Price · Currency is SEK 88.40
-0.60 (-0.67%)
At close: Dec 5, 2025
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.00 | 90.60 | 88.20 | 88.40 | 88.40 | -0.67% | 39,927 |
| Dec 4, 2025 | 86.40 | 90.00 | 86.40 | 89.00 | 89.00 | 3.49% | 42,428 |
| Dec 3, 2025 | 87.20 | 88.60 | 85.20 | 86.00 | 86.00 | -1.38% | 42,179 |
| Dec 2, 2025 | 87.60 | 89.20 | 85.40 | 87.20 | 87.20 | 0.46% | 50,223 |
| Dec 1, 2025 | 87.20 | 88.60 | 85.80 | 86.80 | 86.80 | -0.46% | 62,723 |
| Nov 28, 2025 | 85.40 | 87.40 | 84.20 | 87.20 | 87.20 | 2.35% | 39,296 |
| Nov 27, 2025 | 82.80 | 85.80 | 81.60 | 85.20 | 85.20 | 3.15% | 32,722 |
| Nov 26, 2025 | 79.40 | 84.60 | 78.80 | 82.60 | 82.60 | 3.51% | 33,887 |
| Nov 25, 2025 | 80.00 | 81.00 | 78.20 | 79.80 | 79.80 | -0.25% | 55,049 |
| Nov 24, 2025 | 74.80 | 81.40 | 74.80 | 80.00 | 80.00 | 10.19% | 86,053 |
| Nov 21, 2025 | 73.60 | 74.20 | 71.20 | 72.60 | 72.60 | -1.36% | 39,319 |
| Nov 20, 2025 | 73.60 | 74.60 | 73.00 | 73.60 | 73.60 | 1.10% | 11,167 |
| Nov 19, 2025 | 75.00 | 75.80 | 71.60 | 72.80 | 72.80 | -2.93% | 26,885 |
| Nov 18, 2025 | 76.40 | 77.00 | 74.00 | 75.00 | 75.00 | -2.60% | 44,980 |
| Nov 17, 2025 | 77.00 | 78.40 | 76.60 | 77.00 | 77.00 | - | 30,986 |
| Nov 14, 2025 | 78.40 | 78.40 | 76.20 | 77.00 | 77.00 | -1.03% | 25,485 |
| Nov 13, 2025 | 79.40 | 79.80 | 77.60 | 77.80 | 77.80 | -1.77% | 15,671 |
| Nov 12, 2025 | 75.60 | 79.60 | 74.60 | 79.20 | 79.20 | 4.76% | 61,503 |
| Nov 11, 2025 | 76.80 | 76.80 | 74.60 | 75.60 | 75.60 | -1.82% | 19,267 |
| Nov 10, 2025 | 73.40 | 78.00 | 73.40 | 77.00 | 77.00 | 4.90% | 124,831 |
| Nov 7, 2025 | 68.60 | 74.20 | 68.60 | 73.40 | 73.40 | 7.00% | 37,204 |
| Nov 6, 2025 | 71.40 | 71.60 | 68.20 | 68.60 | 68.60 | -3.38% | 30,580 |
| Nov 5, 2025 | 73.00 | 74.80 | 71.00 | 71.00 | 71.00 | -5.08% | 52,714 |
| Nov 4, 2025 | 76.00 | 78.20 | 72.80 | 74.80 | 74.80 | 3.31% | 324,971 |
| Nov 3, 2025 | 79.00 | 79.00 | 72.40 | 72.40 | 72.40 | -9.50% | 81,575 |
| Oct 31, 2025 | 76.00 | 80.00 | 75.80 | 80.00 | 80.00 | 5.82% | 13,512 |
| Oct 30, 2025 | 75.20 | 78.00 | 74.20 | 75.60 | 75.60 | 0.80% | 17,263 |
| Oct 29, 2025 | 76.80 | 78.40 | 74.80 | 75.00 | 75.00 | -2.34% | 25,796 |
| Oct 28, 2025 | 79.00 | 80.40 | 76.80 | 76.80 | 76.80 | -2.78% | 122,275 |
| Oct 27, 2025 | 77.20 | 80.60 | 77.20 | 79.00 | 79.00 | 3.13% | 46,810 |
| Oct 24, 2025 | 75.00 | 77.00 | 74.00 | 76.60 | 76.60 | 2.96% | 14,319 |
| Oct 23, 2025 | 71.60 | 74.40 | 71.40 | 74.40 | 74.40 | 3.05% | 16,238 |
| Oct 22, 2025 | 72.40 | 73.00 | 71.20 | 72.20 | 72.20 | 0.28% | 5,637 |
| Oct 21, 2025 | 71.40 | 73.40 | 71.00 | 72.00 | 72.00 | 0.84% | 13,204 |
| Oct 20, 2025 | 71.60 | 74.60 | 71.40 | 71.40 | 71.40 | 0.28% | 15,361 |
| Oct 17, 2025 | 74.80 | 74.80 | 70.60 | 71.20 | 71.20 | -4.04% | 32,138 |
| Oct 16, 2025 | 73.80 | 75.40 | 73.40 | 74.20 | 74.20 | 0.54% | 12,418 |
| Oct 15, 2025 | 76.60 | 77.20 | 73.80 | 73.80 | 73.80 | -3.66% | 10,370 |
| Oct 14, 2025 | 75.80 | 78.00 | 73.20 | 76.60 | 76.60 | 0.79% | 14,440 |
| Oct 13, 2025 | 73.40 | 76.00 | 73.40 | 76.00 | 76.00 | 4.11% | 17,845 |
| Oct 10, 2025 | 76.20 | 76.80 | 73.00 | 73.00 | 73.00 | -4.70% | 14,972 |
| Oct 9, 2025 | 76.40 | 77.80 | 75.60 | 76.60 | 76.60 | - | 9,512 |
| Oct 8, 2025 | 75.20 | 77.40 | 75.00 | 76.60 | 76.60 | 2.68% | 28,881 |
| Oct 7, 2025 | 74.80 | 76.00 | 74.20 | 74.60 | 74.60 | 0.81% | 24,144 |
| Oct 6, 2025 | 73.60 | 76.40 | 72.60 | 74.00 | 74.00 | - | 50,463 |
| Oct 3, 2025 | 70.20 | 74.00 | 69.40 | 74.00 | 74.00 | 6.63% | 18,293 |
| Oct 2, 2025 | 69.80 | 70.80 | 68.20 | 69.40 | 69.40 | -0.57% | 35,978 |
| Oct 1, 2025 | 70.80 | 71.00 | 69.00 | 69.80 | 69.80 | -1.41% | 16,501 |
| Sep 30, 2025 | 69.60 | 71.80 | 67.80 | 70.80 | 70.80 | 1.72% | 61,418 |
| Sep 29, 2025 | 69.60 | 70.20 | 68.80 | 69.60 | 69.60 | 0.58% | 11,986 |
| Sep 26, 2025 | 72.00 | 72.00 | 67.40 | 69.20 | 69.20 | -3.89% | 42,845 |
| Sep 25, 2025 | 70.60 | 72.20 | 70.00 | 72.00 | 72.00 | 1.41% | 28,918 |
| Sep 24, 2025 | 69.80 | 71.00 | 68.80 | 71.00 | 71.00 | 1.72% | 35,189 |
| Sep 23, 2025 | 70.00 | 72.00 | 69.40 | 69.80 | 69.80 | -0.85% | 20,894 |
| Sep 22, 2025 | 69.00 | 70.40 | 68.60 | 70.40 | 70.40 | 1.73% | 31,620 |
| Sep 19, 2025 | 69.00 | 70.40 | 69.00 | 69.20 | 69.20 | 1.17% | 22,448 |
| Sep 18, 2025 | 70.60 | 71.80 | 68.40 | 68.40 | 68.40 | -2.84% | 28,426 |
| Sep 17, 2025 | 72.00 | 73.40 | 70.40 | 70.40 | 70.40 | -2.22% | 10,011 |
| Sep 16, 2025 | 73.80 | 76.60 | 72.00 | 72.00 | 72.00 | -1.91% | 36,082 |
| Sep 15, 2025 | 73.00 | 75.00 | 72.60 | 73.40 | 73.40 | 1.10% | 18,362 |
| Sep 12, 2025 | 70.60 | 74.00 | 70.60 | 72.60 | 72.60 | 3.12% | 17,473 |
| Sep 11, 2025 | 71.20 | 71.80 | 70.40 | 70.40 | 70.40 | - | 20,347 |
| Sep 10, 2025 | 70.60 | 72.20 | 70.40 | 70.40 | 70.40 | -0.56% | 9,417 |
| Sep 9, 2025 | 75.20 | 75.20 | 70.60 | 70.80 | 70.80 | -4.07% | 38,932 |
| Sep 8, 2025 | 70.00 | 73.80 | 70.00 | 73.80 | 73.80 | 6.03% | 59,454 |
| Sep 5, 2025 | 72.60 | 72.60 | 69.60 | 69.60 | 69.60 | -3.06% | 11,535 |
| Sep 4, 2025 | 72.00 | 72.80 | 70.20 | 71.80 | 71.80 | 0.28% | 11,856 |
| Sep 3, 2025 | 69.60 | 73.00 | 69.00 | 71.60 | 71.60 | 3.47% | 52,452 |
| Sep 2, 2025 | 71.40 | 71.40 | 68.00 | 69.20 | 69.20 | -3.08% | 39,165 |
| Sep 1, 2025 | 74.60 | 74.60 | 71.40 | 71.40 | 71.40 | -4.80% | 35,492 |
| Aug 29, 2025 | 72.40 | 75.00 | 71.80 | 75.00 | 75.00 | 3.59% | 32,303 |
| Aug 28, 2025 | 74.80 | 75.20 | 72.20 | 72.40 | 72.40 | -3.21% | 25,195 |
| Aug 27, 2025 | 71.20 | 74.80 | 71.20 | 74.80 | 74.80 | 5.35% | 14,039 |
| Aug 26, 2025 | 73.20 | 74.40 | 71.00 | 71.00 | 71.00 | -2.74% | 21,668 |
| Aug 25, 2025 | 74.80 | 76.40 | 73.00 | 73.00 | 73.00 | -2.14% | 37,302 |
| Aug 22, 2025 | 77.00 | 77.00 | 74.20 | 74.60 | 74.60 | -2.86% | 33,715 |
| Aug 21, 2025 | 76.40 | 77.20 | 75.40 | 76.80 | 76.80 | 0.52% | 8,586 |
| Aug 20, 2025 | 76.00 | 78.40 | 75.20 | 76.40 | 76.40 | 0.53% | 14,367 |
| Aug 19, 2025 | 75.00 | 77.40 | 74.80 | 76.00 | 76.00 | 2.43% | 24,567 |
| Aug 18, 2025 | 78.00 | 78.00 | 74.20 | 74.20 | 74.20 | -4.13% | 46,915 |
| Aug 15, 2025 | 77.80 | 79.80 | 77.20 | 77.40 | 77.40 | - | 26,834 |
| Aug 14, 2025 | 77.60 | 82.80 | 77.20 | 77.40 | 77.40 | - | 68,083 |
| Aug 13, 2025 | 77.20 | 78.80 | 76.40 | 77.40 | 77.40 | 1.04% | 96,263 |
| Aug 12, 2025 | 75.00 | 79.00 | 75.00 | 76.60 | 76.60 | 2.96% | 56,148 |
| Aug 11, 2025 | 77.20 | 77.20 | 74.40 | 74.40 | 74.40 | -3.63% | 25,167 |
| Aug 8, 2025 | 77.20 | 78.40 | 77.00 | 77.20 | 77.20 | 0.26% | 156,784 |
| Aug 7, 2025 | 71.80 | 77.60 | 70.20 | 77.00 | 77.00 | 7.54% | 62,880 |
| Aug 6, 2025 | 74.00 | 74.00 | 71.20 | 71.60 | 71.60 | -2.98% | 37,102 |
| Aug 5, 2025 | 71.60 | 74.60 | 71.20 | 73.80 | 73.80 | 3.07% | 45,345 |
| Aug 4, 2025 | 73.80 | 74.00 | 71.20 | 71.60 | 71.60 | -1.92% | 31,768 |
| Aug 1, 2025 | 78.80 | 78.80 | 72.00 | 73.00 | 73.00 | -7.12% | 45,779 |
| Jul 31, 2025 | 77.00 | 78.60 | 73.40 | 78.60 | 78.60 | 2.08% | 60,413 |
| Jul 30, 2025 | 76.80 | 82.00 | 76.80 | 77.00 | 77.00 | 0.79% | 145,915 |
| Jul 29, 2025 | 73.60 | 77.00 | 71.00 | 76.40 | 76.40 | 7.30% | 82,281 |
| Jul 28, 2025 | 68.80 | 74.60 | 68.80 | 71.20 | 71.20 | 4.71% | 63,298 |
| Jul 25, 2025 | 68.80 | 71.00 | 67.00 | 68.00 | 68.00 | -0.29% | 54,734 |
| Jul 24, 2025 | 69.00 | 69.00 | 66.80 | 68.20 | 68.20 | -1.45% | 30,507 |
| Jul 23, 2025 | 70.80 | 70.80 | 64.80 | 69.20 | 69.20 | -1.98% | 93,035 |
| Jul 22, 2025 | 69.00 | 75.00 | 67.00 | 70.60 | 70.60 | 2.92% | 510,901 |
| Jul 21, 2025 | 61.20 | 69.20 | 61.20 | 68.60 | 68.60 | 12.46% | 204,109 |