Berner Industrier AB Class B BERNER_B
OMXSTO · Sweden · Distribution Services
SEK 80.30-0.10 (-0.12%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 80.30 | -0.12% | SEK 80.80 | SEK 81.20 | SEK 78.90 | 29.90K |
| 2026-09-30 | SEK 80.40 | +0.63% | SEK 80.10 | SEK 81.20 | SEK 78.50 | 69.53K |
| 2026-09-29 | SEK 79.90 | +6.96% | SEK 74.80 | SEK 80.50 | SEK 74.40 | 44.85K |
| 2026-09-28 | SEK 74.70 | -2.61% | SEK 77.80 | SEK 77.80 | SEK 74.00 | 17.37K |
| 2026-09-25 | SEK 76.70 | +5.07% | SEK 73.50 | SEK 78.00 | SEK 73.50 | 55.80K |
| 2026-09-24 | SEK 73.00 | -0.82% | SEK 72.80 | SEK 73.50 | SEK 71.60 | 62.40K |
| 2026-09-23 | SEK 73.60 | +2.22% | SEK 72.10 | SEK 73.60 | SEK 70.90 | 80.70K |
| 2026-09-22 | SEK 72.00 | +2.56% | SEK 70.20 | SEK 74.00 | SEK 70.20 | 80.79K |
| 2026-09-21 | SEK 70.20 | -0.14% | SEK 70.50 | SEK 71.00 | SEK 69.70 | 104.77K |
| 2026-09-18 | SEK 70.30 | -0.71% | SEK 71.10 | SEK 73.00 | SEK 70.30 | 33.42K |
| 2026-09-17 | SEK 70.80 | 0.00% | SEK 72.00 | SEK 72.60 | SEK 70.70 | 32.85K |
| 2026-09-16 | SEK 70.80 | +1.43% | SEK 70.30 | SEK 71.40 | SEK 69.80 | 73.67K |
| 2026-09-15 | SEK 69.80 | -1.41% | SEK 71.10 | SEK 73.10 | SEK 69.80 | 39.50K |
| 2026-09-14 | SEK 70.80 | -3.15% | SEK 72.80 | SEK 72.80 | SEK 70.80 | 60.84K |
| 2026-09-11 | SEK 73.10 | 0.00% | SEK 73.20 | SEK 73.60 | SEK 72.50 | 41.43K |
| 2026-09-10 | SEK 73.10 | +0.27% | SEK 72.90 | SEK 74.40 | SEK 72.90 | 183.37K |
| 2026-09-09 | SEK 72.90 | -2.28% | SEK 74.80 | SEK 74.80 | SEK 72.80 | 43.37K |
| 2026-09-08 | SEK 74.60 | -3.12% | SEK 76.00 | SEK 76.50 | SEK 74.00 | 32.62K |
| 2026-09-07 | SEK 77.00 | +0.92% | SEK 76.70 | SEK 78.90 | SEK 75.30 | 95.14K |
| 2026-09-04 | SEK 76.30 | +0.93% | SEK 75.60 | SEK 77.20 | SEK 74.70 | 41.23K |
| 2026-09-03 | SEK 75.60 | +1.89% | SEK 74.10 | SEK 78.00 | SEK 74.10 | 27.55K |
| 2026-09-02 | SEK 74.20 | -0.54% | SEK 75.20 | SEK 75.20 | SEK 73.00 | 19.75K |
| 2026-09-01 | SEK 74.60 | -1.97% | SEK 76.60 | SEK 76.60 | SEK 74.40 | 25.84K |
| 2026-08-31 | SEK 76.10 | -1.93% | SEK 77.90 | SEK 77.90 | SEK 76.10 | 21.77K |
| 2026-08-28 | SEK 77.60 | -1.02% | SEK 78.50 | SEK 79.10 | SEK 77.10 | 147.70K |
| 2026-08-27 | SEK 78.40 | -0.13% | SEK 79.00 | SEK 79.40 | SEK 77.80 | 118.87K |
| 2026-08-26 | SEK 78.50 | +0.26% | SEK 79.20 | SEK 79.40 | SEK 78.00 | 11.81K |
| 2026-08-25 | SEK 78.30 | +1.56% | SEK 76.10 | SEK 78.70 | SEK 76.10 | 6.16K |
| 2026-08-24 | SEK 77.10 | -3.02% | SEK 79.40 | SEK 79.50 | SEK 77.10 | 12.63K |
| 2026-08-21 | SEK 79.50 | +0.63% | SEK 78.50 | SEK 79.60 | SEK 77.90 | 12.62K |
| 2026-08-20 | SEK 79.00 | -1.00% | SEK 79.60 | SEK 79.60 | SEK 78.00 | 26.76K |
| 2026-08-19 | SEK 79.80 | +1.27% | SEK 79.50 | SEK 80.00 | SEK 78.90 | 10.78K |
| 2026-08-18 | SEK 78.80 | -1.62% | SEK 78.50 | SEK 80.10 | SEK 78.50 | 15.70K |
| 2026-08-17 | SEK 80.10 | -2.32% | SEK 82.00 | SEK 82.30 | SEK 79.80 | 19.56K |
| 2026-08-14 | SEK 82.00 | -0.61% | SEK 82.60 | SEK 83.70 | SEK 81.90 | 14.15K |
| 2026-08-13 | SEK 82.50 | +0.86% | SEK 82.70 | SEK 82.70 | SEK 81.20 | 8.24K |
| 2026-08-12 | SEK 81.80 | +0.74% | SEK 81.30 | SEK 82.30 | SEK 80.50 | 18.09K |
| 2026-08-11 | SEK 81.20 | -1.22% | SEK 82.50 | SEK 82.80 | SEK 80.60 | 12.35K |
| 2026-08-10 | SEK 82.20 | -0.96% | SEK 83.00 | SEK 83.80 | SEK 81.50 | 32.05K |
| 2026-08-07 | SEK 83.00 | +5.87% | SEK 77.70 | SEK 83.30 | SEK 77.70 | 44.02K |
| 2026-08-06 | SEK 78.40 | +0.13% | SEK 77.60 | SEK 78.50 | SEK 77.30 | 16.13K |
| 2026-08-05 | SEK 78.30 | -0.51% | SEK 78.10 | SEK 78.80 | SEK 77.50 | 16.17K |
| 2026-08-04 | SEK 78.70 | +1.94% | SEK 77.00 | SEK 78.70 | SEK 76.60 | 35.32K |
| 2026-08-03 | SEK 77.20 | -0.52% | SEK 78.10 | SEK 79.20 | SEK 76.00 | 54.78K |
| 2026-07-31 | SEK 77.60 | +0.13% | SEK 77.30 | SEK 80.50 | SEK 77.30 | 47.35K |
| 2026-07-30 | SEK 77.50 | -0.26% | SEK 77.90 | SEK 78.00 | SEK 76.90 | 19.66K |
| 2026-07-29 | SEK 77.70 | +0.78% | SEK 76.70 | SEK 77.80 | SEK 76.30 | 7.38K |
| 2026-07-28 | SEK 77.10 | -1.91% | SEK 77.90 | SEK 78.60 | SEK 76.00 | 32.18K |
| 2026-07-27 | SEK 78.60 | +2.34% | SEK 77.30 | SEK 80.50 | SEK 77.30 | 14.99K |
| 2026-07-24 | SEK 76.80 | -1.29% | SEK 79.80 | SEK 79.80 | SEK 76.00 | 18.64K |
| 2026-07-23 | SEK 77.80 | -2.02% | SEK 79.00 | SEK 80.40 | SEK 77.60 | 6.84K |
| 2026-07-22 | SEK 79.40 | +1.40% | SEK 77.00 | SEK 80.40 | SEK 76.80 | 12.51K |
| 2026-07-21 | SEK 78.30 | +1.03% | SEK 78.60 | SEK 79.80 | SEK 76.80 | 24.00K |
| 2026-07-20 | SEK 77.50 | -2.52% | SEK 80.50 | SEK 81.80 | SEK 77.10 | 22.80K |
| 2026-07-17 | SEK 79.50 | +3.79% | SEK 77.70 | SEK 82.00 | SEK 77.00 | 75.77K |
| 2026-07-16 | SEK 76.60 | +0.92% | SEK 76.80 | SEK 77.70 | SEK 75.40 | 24.99K |
| 2026-07-15 | SEK 75.90 | +1.20% | SEK 74.90 | SEK 77.50 | SEK 74.60 | 25.57K |
| 2026-07-14 | SEK 75.00 | -0.13% | SEK 75.30 | SEK 76.50 | SEK 74.10 | 35.27K |
| 2026-07-13 | SEK 75.10 | +4.16% | SEK 72.00 | SEK 75.20 | SEK 71.10 | 33.07K |
| 2026-07-10 | SEK 72.10 | -0.96% | SEK 72.10 | SEK 73.00 | SEK 71.40 | 9.75K |
| 2026-07-09 | SEK 72.80 | +1.53% | SEK 72.10 | SEK 72.80 | SEK 71.20 | 10.30K |
| 2026-07-08 | SEK 71.70 | -1.38% | SEK 72.60 | SEK 72.60 | SEK 71.00 | 27.18K |
| 2026-07-07 | SEK 72.70 | -0.95% | SEK 73.70 | SEK 73.70 | SEK 72.30 | 18.34K |
| 2026-07-06 | SEK 73.40 | -1.74% | SEK 73.40 | SEK 74.50 | SEK 72.80 | 27.86K |
| 2026-07-03 | SEK 74.70 | +2.47% | SEK 72.90 | SEK 74.70 | SEK 71.50 | 53.63K |
| 2026-07-02 | SEK 72.90 | -3.44% | SEK 75.40 | SEK 75.80 | SEK 72.90 | 58.82K |
| 2026-07-01 | SEK 75.50 | -0.26% | SEK 75.40 | SEK 76.00 | SEK 75.20 | 8.04K |
| 2026-06-30 | SEK 75.70 | +0.26% | SEK 75.40 | SEK 76.70 | SEK 75.40 | 16.96K |
| 2026-06-29 | SEK 75.50 | -0.13% | SEK 75.60 | SEK 76.20 | SEK 75.00 | 12.28K |
| 2026-06-26 | SEK 75.60 | -0.40% | SEK 76.70 | SEK 76.70 | SEK 74.40 | 20.34K |
| 2026-06-25 | SEK 75.90 | 0.00% | SEK 75.70 | SEK 76.80 | SEK 75.30 | 25.64K |
| 2026-06-24 | SEK 75.90 | -0.13% | SEK 74.90 | SEK 76.10 | SEK 74.00 | 32.35K |
| 2026-06-23 | SEK 76.00 | -0.26% | SEK 75.70 | SEK 76.00 | SEK 74.70 | 31.17K |
| 2026-06-22 | SEK 76.20 | 0.00% | SEK 75.40 | SEK 76.20 | SEK 75.30 | 11.99K |
| 2026-06-18 | SEK 76.20 | -2.18% | SEK 77.20 | SEK 77.90 | SEK 75.10 | 48.48K |
| 2026-06-17 | SEK 77.90 | +1.17% | SEK 76.90 | SEK 78.00 | SEK 76.30 | 18.62K |
| 2026-06-16 | SEK 77.00 | -1.53% | SEK 77.30 | SEK 78.00 | SEK 76.70 | 23.54K |
| 2026-06-15 | SEK 78.20 | +1.30% | SEK 78.30 | SEK 79.90 | SEK 77.60 | 34.60K |
| 2026-06-12 | SEK 77.20 | +0.26% | SEK 77.60 | SEK 78.50 | SEK 76.40 | 33.52K |
| 2026-06-11 | SEK 77.00 | +2.26% | SEK 75.00 | SEK 77.40 | SEK 74.80 | 29.99K |
| 2026-06-10 | SEK 75.30 | -3.09% | SEK 78.00 | SEK 78.50 | SEK 75.10 | 51.39K |
| 2026-06-09 | SEK 77.70 | +1.04% | SEK 77.00 | SEK 78.40 | SEK 75.80 | 44.35K |
| 2026-06-08 | SEK 76.90 | +2.53% | SEK 74.00 | SEK 77.20 | SEK 73.40 | 51.24K |
| 2026-06-05 | SEK 75.00 | -2.85% | SEK 77.50 | SEK 77.60 | SEK 75.00 | 63.81K |
| 2026-06-04 | SEK 77.20 | 0.00% | SEK 75.90 | SEK 77.30 | SEK 75.90 | 25.08K |
| 2026-06-03 | SEK 77.20 | +0.78% | SEK 76.60 | SEK 78.00 | SEK 75.60 | 65.58K |
| 2026-06-02 | SEK 76.60 | -0.39% | SEK 77.10 | SEK 77.90 | SEK 75.60 | 108.22K |
| 2026-06-01 | SEK 76.90 | -6.22% | SEK 80.90 | SEK 81.00 | SEK 76.50 | 102.84K |
| 2026-05-29 | SEK 82.00 | +1.99% | SEK 80.70 | SEK 82.30 | SEK 79.60 | 376.21K |
| 2026-05-28 | SEK 80.40 | +0.12% | SEK 80.70 | SEK 82.50 | SEK 79.40 | 44.35K |