Berner Industrier AB (STO:BERNER.B)
Sweden
· Delayed Price · Currency is SEK 99.00
-4.00 (-3.88%)
At close: Mar 9, 2026
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.50 | 102.50 | 98.20 | 99.00 | 99.00 | -3.88% | 72,814 |
| Mar 6, 2026 | 103.00 | 105.00 | 101.50 | 103.00 | 103.00 | 0.49% | 71,579 |
| Mar 5, 2026 | 105.00 | 105.00 | 101.50 | 102.50 | 102.50 | -2.38% | 81,873 |
| Mar 4, 2026 | 107.00 | 108.50 | 103.50 | 105.00 | 105.00 | -1.87% | 60,125 |
| Mar 3, 2026 | 110.50 | 110.50 | 105.00 | 107.00 | 107.00 | -3.17% | 103,800 |
| Mar 2, 2026 | 110.00 | 114.00 | 105.50 | 110.50 | 110.50 | -0.45% | 142,171 |
| Feb 27, 2026 | 111.00 | 114.50 | 110.00 | 111.00 | 111.00 | 0.91% | 102,293 |
| Feb 26, 2026 | 111.50 | 114.00 | 109.50 | 110.00 | 110.00 | -1.79% | 35,318 |
| Feb 25, 2026 | 112.50 | 113.00 | 110.50 | 112.00 | 112.00 | -0.44% | 38,861 |
| Feb 24, 2026 | 112.50 | 114.50 | 111.50 | 112.50 | 112.50 | -0.44% | 28,436 |
| Feb 23, 2026 | 117.00 | 117.50 | 112.50 | 113.00 | 113.00 | -1.31% | 53,841 |
| Feb 20, 2026 | 114.50 | 116.50 | 113.00 | 114.50 | 114.50 | 1.78% | 37,449 |
| Feb 19, 2026 | 114.00 | 115.00 | 111.00 | 112.50 | 112.50 | -0.88% | 31,059 |
| Feb 18, 2026 | 111.00 | 114.00 | 110.00 | 113.50 | 113.50 | 2.71% | 26,564 |
| Feb 17, 2026 | 114.00 | 115.00 | 109.00 | 110.50 | 110.50 | -2.64% | 64,369 |
| Feb 16, 2026 | 110.00 | 114.00 | 109.00 | 113.50 | 113.50 | 3.65% | 55,551 |
| Feb 13, 2026 | 106.50 | 113.00 | 106.00 | 109.50 | 109.50 | 2.82% | 54,482 |
| Feb 12, 2026 | 109.00 | 110.00 | 106.50 | 106.50 | 106.50 | -1.84% | 26,979 |
| Feb 11, 2026 | 104.50 | 109.00 | 102.50 | 108.50 | 108.50 | 3.83% | 41,930 |
| Feb 10, 2026 | 105.00 | 106.50 | 103.50 | 104.50 | 104.50 | -0.95% | 24,974 |
| Feb 9, 2026 | 104.00 | 107.00 | 102.50 | 105.50 | 105.50 | 1.93% | 56,903 |
| Feb 6, 2026 | 92.60 | 106.00 | 92.60 | 103.50 | 103.50 | 16.29% | 206,347 |
| Feb 5, 2026 | 92.20 | 92.60 | 89.00 | 89.00 | 89.00 | -3.89% | 51,780 |
| Feb 4, 2026 | 98.20 | 98.60 | 92.40 | 92.60 | 92.60 | -5.32% | 68,337 |
| Feb 3, 2026 | 98.20 | 98.80 | 96.40 | 97.80 | 97.80 | - | 28,403 |
| Feb 2, 2026 | 96.00 | 98.60 | 96.00 | 97.80 | 97.80 | 2.09% | 55,053 |
| Jan 30, 2026 | 96.60 | 97.20 | 95.60 | 95.80 | 95.80 | - | 9,809 |
| Jan 29, 2026 | 98.00 | 98.00 | 95.60 | 95.80 | 95.80 | -2.04% | 23,984 |
| Jan 28, 2026 | 98.80 | 98.80 | 96.00 | 97.80 | 97.80 | 1.03% | 33,068 |
| Jan 27, 2026 | 97.80 | 98.80 | 96.00 | 96.80 | 96.80 | -1.22% | 22,642 |
| Jan 26, 2026 | 99.40 | 99.40 | 96.60 | 98.00 | 98.00 | -1.41% | 39,701 |
| Jan 23, 2026 | 97.80 | 99.80 | 97.40 | 99.40 | 99.40 | 1.84% | 29,680 |
| Jan 22, 2026 | 95.00 | 98.60 | 95.00 | 97.60 | 97.60 | 3.61% | 264,183 |
| Jan 21, 2026 | 95.20 | 95.20 | 91.80 | 94.20 | 94.20 | -1.46% | 67,706 |
| Jan 20, 2026 | 96.60 | 96.60 | 91.40 | 95.60 | 95.60 | -0.42% | 53,319 |
| Jan 19, 2026 | 96.60 | 96.60 | 92.20 | 96.00 | 96.00 | -1.84% | 63,661 |
| Jan 16, 2026 | 100.00 | 101.00 | 97.00 | 97.80 | 97.80 | -2.20% | 27,187 |
| Jan 15, 2026 | 97.20 | 100.00 | 97.00 | 100.00 | 100.00 | 2.25% | 32,744 |
| Jan 14, 2026 | 99.60 | 100.00 | 97.00 | 97.80 | 97.80 | -1.21% | 31,105 |
| Jan 13, 2026 | 98.80 | 101.50 | 97.40 | 99.00 | 99.00 | 0.81% | 30,310 |
| Jan 12, 2026 | 102.00 | 104.00 | 96.20 | 98.20 | 98.20 | -3.73% | 55,134 |
| Jan 9, 2026 | 100.50 | 102.50 | 98.20 | 102.00 | 102.00 | 2.00% | 40,875 |
| Jan 8, 2026 | 98.60 | 101.00 | 97.80 | 100.00 | 100.00 | 2.04% | 39,656 |
| Jan 7, 2026 | 96.40 | 99.00 | 96.00 | 98.00 | 98.00 | 2.94% | 356,237 |
| Jan 5, 2026 | 95.00 | 96.00 | 94.20 | 95.20 | 95.20 | 1.06% | 48,471 |
| Jan 2, 2026 | 96.40 | 97.00 | 93.00 | 94.20 | 94.20 | -2.89% | 46,294 |
| Dec 30, 2025 | 98.80 | 98.80 | 95.00 | 97.00 | 97.00 | -1.42% | 54,241 |
| Dec 29, 2025 | 97.20 | 99.20 | 95.60 | 98.40 | 98.40 | 1.86% | 42,774 |
| Dec 23, 2025 | 95.00 | 97.60 | 91.60 | 96.60 | 96.60 | 1.68% | 63,505 |
| Dec 22, 2025 | 96.40 | 96.40 | 93.20 | 95.00 | 95.00 | -1.45% | 46,626 |
| Dec 19, 2025 | 96.20 | 98.60 | 95.20 | 96.40 | 96.40 | 0.21% | 81,757 |
| Dec 18, 2025 | 94.40 | 96.80 | 89.20 | 96.20 | 96.20 | 1.91% | 153,516 |
| Dec 17, 2025 | 92.20 | 95.00 | 91.40 | 94.40 | 94.40 | 2.39% | 36,902 |
| Dec 16, 2025 | 91.20 | 93.20 | 89.80 | 92.20 | 92.20 | 1.99% | 45,042 |
| Dec 15, 2025 | 89.00 | 92.40 | 89.00 | 90.40 | 90.40 | 2.26% | 61,232 |
| Dec 12, 2025 | 89.40 | 91.40 | 88.00 | 88.40 | 88.40 | -0.45% | 39,627 |
| Dec 11, 2025 | 87.40 | 89.60 | 86.00 | 88.80 | 88.80 | 1.60% | 40,424 |
| Dec 10, 2025 | 88.20 | 89.20 | 84.40 | 87.40 | 87.40 | -1.13% | 31,767 |
| Dec 9, 2025 | 89.60 | 92.00 | 88.40 | 88.40 | 88.40 | -1.12% | 32,923 |
| Dec 8, 2025 | 88.60 | 90.40 | 87.40 | 89.40 | 89.40 | 1.13% | 38,091 |
| Dec 5, 2025 | 89.00 | 90.60 | 88.20 | 88.40 | 88.40 | -0.67% | 39,982 |
| 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% | 42,390 |
| 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% | 56,650 |
| 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% | 39,410 |
| 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 |