Berner Industrier AB (STO:BERNER.B)
Sweden
· Delayed Price · Currency is SEK 81.50
-1.60 (-1.93%)
Apr 29, 2026, 11:28 AM CET
Berner Industrier AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 86.90 | 87.00 | 80.10 | 80.70 | - | -11.80% | 59,636 |
| Apr 27, 2026 | 93.40 | 94.90 | 91.40 | 91.50 | 91.50 | -2.03% | 41,816 |
| Apr 24, 2026 | 95.30 | 95.50 | 92.90 | 93.40 | 93.40 | -0.11% | 28,011 |
| Apr 23, 2026 | 94.10 | 96.00 | 93.50 | 93.50 | 93.50 | -0.85% | 41,020 |
| Apr 22, 2026 | 96.00 | 96.20 | 93.70 | 94.30 | 94.30 | -1.77% | 28,737 |
| Apr 21, 2026 | 100.00 | 100.00 | 96.00 | 96.00 | 96.00 | -2.04% | 22,856 |
| Apr 20, 2026 | 96.90 | 99.80 | 95.80 | 98.00 | 98.00 | 0.51% | 32,256 |
| Apr 17, 2026 | 96.10 | 98.10 | 95.30 | 97.50 | 97.50 | 0.93% | 41,325 |
| Apr 16, 2026 | 94.50 | 97.20 | 94.50 | 96.60 | 96.60 | 2.22% | 26,884 |
| Apr 15, 2026 | 97.00 | 98.00 | 93.80 | 94.50 | 94.50 | -2.88% | 52,177 |
| Apr 14, 2026 | 98.70 | 100.20 | 96.80 | 97.30 | 97.30 | -0.21% | 20,097 |
| Apr 13, 2026 | 97.40 | 98.40 | 96.00 | 97.50 | 97.50 | 0.10% | 21,497 |
| Apr 10, 2026 | 96.20 | 98.40 | 95.40 | 97.40 | 97.40 | 2.85% | 30,239 |
| Apr 9, 2026 | 98.10 | 98.90 | 94.70 | 94.70 | 94.70 | -3.56% | 43,618 |
| Apr 8, 2026 | 95.90 | 100.80 | 95.90 | 98.20 | 98.20 | 5.36% | 77,288 |
| Apr 7, 2026 | 94.90 | 94.90 | 89.60 | 93.20 | 93.20 | -2.51% | 166,329 |
| Apr 2, 2026 | 96.80 | 97.80 | 94.20 | 95.60 | 95.60 | -2.65% | 29,211 |
| Apr 1, 2026 | 98.80 | 101.00 | 96.00 | 98.20 | 98.20 | -0.61% | 71,329 |
| Mar 31, 2026 | 99.20 | 99.80 | 95.00 | 98.80 | 98.80 | - | 51,677 |
| Mar 30, 2026 | 95.20 | 99.60 | 93.80 | 98.80 | 98.80 | 4.00% | 28,291 |
| Mar 27, 2026 | 98.60 | 98.60 | 94.00 | 95.00 | 95.00 | -4.04% | 34,735 |
| Mar 26, 2026 | 98.60 | 99.80 | 95.20 | 99.00 | 99.00 | 2.70% | 41,929 |
| Mar 25, 2026 | 94.40 | 98.00 | 94.40 | 96.40 | 96.40 | 2.99% | 25,424 |
| Mar 24, 2026 | 96.60 | 96.60 | 92.20 | 93.60 | 93.60 | -1.47% | 35,477 |
| Mar 23, 2026 | 92.40 | 96.80 | 88.60 | 95.00 | 95.00 | 1.06% | 69,798 |
| Mar 20, 2026 | 93.80 | 95.80 | 93.00 | 94.00 | 94.00 | - | 35,864 |
| Mar 19, 2026 | 95.20 | 95.80 | 93.00 | 94.00 | 94.00 | -2.69% | 55,409 |
| Mar 18, 2026 | 99.20 | 101.00 | 96.00 | 96.60 | 96.60 | -2.42% | 33,541 |
| Mar 17, 2026 | 102.00 | 102.50 | 98.00 | 99.00 | 99.00 | -2.94% | 50,588 |
| Mar 16, 2026 | 100.00 | 103.00 | 96.60 | 102.00 | 102.00 | 3.03% | 62,597 |
| Mar 13, 2026 | 98.80 | 103.50 | 97.20 | 99.00 | 99.00 | -0.60% | 62,519 |
| Mar 12, 2026 | 102.50 | 102.50 | 98.80 | 99.60 | 99.60 | -1.87% | 32,604 |
| Mar 11, 2026 | 103.00 | 104.00 | 100.00 | 101.50 | 101.50 | -1.93% | 44,547 |
| Mar 10, 2026 | 99.80 | 104.00 | 99.80 | 103.50 | 103.50 | 4.55% | 77,229 |
| 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 |