Stockholm - Delayed Quote
SEK
Berner Industrier AB (BERNER-B.ST)
77.60
-0.40
(-0.51%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
77.80
78.70
76.50
77.60
77.60
6,430
Oct 29, 2026
77.00
79.10
75.80
78.00
78.00
7,252
Oct 28, 2026
75.00
77.60
74.90
77.60
77.60
7,465
Oct 27, 2026
78.10
78.10
74.20
74.20
74.20
20,045
Oct 26, 2026
74.30
76.50
74.00
74.00
74.00
6,248
Oct 23, 2026
75.60
76.90
73.90
74.30
74.30
27,389
Oct 22, 2026
77.10
77.60
75.60
75.70
75.70
11,708
Oct 21, 2026
76.60
78.00
76.10
77.20
77.20
10,862
Oct 20, 2026
77.70
77.70
73.30
77.00
77.00
58,180
Oct 19, 2026
76.30
77.70
76.00
77.30
77.30
19,095
Oct 16, 2026
76.30
78.40
76.30
76.50
76.50
11,030
Oct 15, 2026
77.40
77.70
76.20
77.00
77.00
9,734
Oct 14, 2026
78.40
79.20
77.10
78.10
78.10
12,191
Oct 13, 2026
78.00
79.00
77.40
78.00
78.00
8,091
Oct 12, 2026
77.40
79.10
77.20
77.60
77.60
15,718
Oct 9, 2026
75.80
79.00
75.80
77.70
77.70
19,377
Oct 8, 2026
79.40
79.50
75.80
75.90
75.90
27,239
Oct 7, 2026
81.40
81.50
78.80
79.10
79.10
21,473
Oct 6, 2026
82.60
82.60
80.60
81.90
81.90
7,564
Oct 5, 2026
80.90
81.90
80.00
80.20
80.20
17,341
Oct 2, 2026
78.50
81.50
78.50
80.80
80.80
24,707
Oct 1, 2026
80.80
81.20
78.90
80.30
80.30
30,077
Sep 30, 2026
80.10
81.20
78.50
80.40
80.40
69,534
Sep 29, 2026
74.80
80.50
74.40
79.90
79.90
44,851
Sep 28, 2026
77.80
77.80
74.00
74.70
74.70
17,371
Sep 25, 2026
73.50
78.00
73.50
76.70
76.70
55,803
Sep 24, 2026
72.80
73.50
71.60
73.00
73.00
62,404
Sep 23, 2026
72.10
73.60
70.90
73.60
73.60
80,696
Sep 22, 2026
70.20
74.00
70.20
72.00
72.00
80,785
Sep 21, 2026
70.50
71.00
69.70
70.20
70.20
104,768
Sep 18, 2026
71.10
73.00
70.30
70.30
70.30
33,422
Sep 17, 2026
72.00
72.60
70.70
70.80
70.80
32,849
Sep 16, 2026
70.30
71.40
69.80
70.80
70.80
73,672
Sep 15, 2026
71.10
73.10
69.80
69.80
69.80
39,498
Sep 14, 2026
72.80
72.80
70.80
70.80
70.80
60,839
Sep 11, 2026
73.20
73.60
72.50
73.10
73.10
41,427
Sep 10, 2026
72.90
74.40
72.90
73.10
73.10
183,367
Sep 9, 2026
74.80
74.80
72.80
72.90
72.90
43,374
Sep 8, 2026
76.00
76.50
74.00
74.60
74.60
32,624
Sep 7, 2026
76.70
78.90
75.30
77.00
77.00
95,140
Sep 4, 2026
75.60
77.20
74.70
76.30
76.30
41,230
Sep 3, 2026
74.10
78.00
74.10
75.60
75.60
27,545
Sep 2, 2026
75.20
75.20
73.00
74.20
74.20
19,752
Sep 1, 2026
76.60
76.60
74.40
74.60
74.60
25,842
Aug 31, 2026
77.90
77.90
76.10
76.10
76.10
21,765
Aug 28, 2026
78.50
79.10
77.10
77.60
77.60
147,703
Aug 27, 2026
79.00
79.40
77.80
78.40
78.40
118,866
Aug 26, 2026
79.20
79.40
78.00
78.50
78.50
11,811
Aug 25, 2026
76.10
78.70
76.10
78.30
78.30
6,164
Aug 24, 2026
79.40
79.50
77.10
77.10
77.10
12,628
Aug 21, 2026
78.50
79.60
77.90
79.50
79.50
12,624
Aug 20, 2026
79.60
79.60
78.00
79.00
79.00
26,756
Aug 19, 2026
79.50
80.00
78.90
79.80
79.80
10,777
Aug 18, 2026
78.50
80.10
78.50
78.80
78.80
15,701
Aug 17, 2026
82.00
82.30
79.80
80.10
80.10
19,561
Aug 14, 2026
82.60
83.70
81.90
82.00
82.00
14,146
Aug 13, 2026
82.70
82.70
81.20
82.50
82.50
8,240
Aug 12, 2026
81.30
82.30
80.50
81.80
81.80
18,089
Aug 11, 2026
82.50
82.80
80.60
81.20
81.20
12,349
Aug 10, 2026
83.00
83.80
81.50
82.20
82.20
32,046
Aug 7, 2026
77.70
83.30
77.70
83.00
83.00
44,017
Aug 6, 2026
77.60
78.50
77.30
78.40
78.40
16,134
Aug 5, 2026
78.10
78.80
77.50
78.30
78.30
16,169
Aug 4, 2026
77.00
78.70
76.60
78.70
78.70
35,318
Aug 3, 2026
78.10
79.20
76.00
77.20
77.20
54,777
Jul 31, 2026
77.30
80.50
77.30
77.60
77.60
47,350
Jul 30, 2026
77.90
78.00
76.90
77.50
77.50
19,661
Jul 29, 2026
76.70
77.80
76.30
77.70
77.70
7,382
Jul 28, 2026
77.90
78.60
76.00
77.10
77.10
32,175
Jul 27, 2026
77.30
80.50
77.30
78.60
78.60
14,988
Jul 24, 2026
79.80
79.80
76.00
76.80
76.80
18,641
Jul 23, 2026
79.00
80.40
77.60
77.80
77.80
6,835
Jul 22, 2026
77.00
80.40
76.80
79.40
79.40
12,508
Jul 21, 2026
78.60
79.80
76.80
78.30
78.30
23,997
Jul 20, 2026
80.50
81.80
77.10
77.50
77.50
22,796
Jul 17, 2026
77.70
82.00
77.00
79.50
79.50
75,765
Jul 16, 2026
76.80
77.70
75.40
76.60
76.60
24,991
Jul 15, 2026
74.90
77.50
74.60
75.90
75.90
25,566
Jul 14, 2026
75.30
76.50
74.10
75.00
75.00
35,267
Jul 13, 2026
72.00
75.20
71.10
75.10
75.10
33,069
Jul 10, 2026
72.10
73.00
71.40
72.10
72.10
9,746
Jul 9, 2026
72.10
72.80
71.20
72.80
72.80
10,295
Jul 8, 2026
72.60
72.60
71.00
71.70
71.70
27,182
Jul 7, 2026
73.70
73.70
72.30
72.70
72.70
18,338
Jul 6, 2026
73.40
74.50
72.80
73.40
73.40
27,856
Jul 3, 2026
72.90
74.70
71.50
74.70
74.70
53,626
Jul 2, 2026
75.40
75.80
72.90
72.90
72.90
58,818
Jul 1, 2026
75.40
76.00
75.20
75.50
75.50
8,036
Jun 30, 2026
75.40
76.70
75.40
75.70
75.70
16,961
Jun 29, 2026
75.60
76.20
75.00
75.50
75.50
12,279
Jun 26, 2026
76.70
76.70
74.40
75.60
75.60
20,342
Jun 25, 2026
75.70
76.80
75.30
75.90
75.90
25,640
Jun 24, 2026
74.90
76.10
74.00
75.90
75.90
32,345
Jun 23, 2026
75.70
76.00
74.70
76.00
76.00
31,167
Jun 22, 2026
75.40
76.20
75.30
76.20
76.20
11,994
Jun 18, 2026
77.20
77.90
75.10
76.20
76.20
48,476
Jun 17, 2026
76.90
78.00
76.30
77.90
77.90
18,619
Jun 16, 2026
77.30
78.00
76.70
77.00
77.00
23,538
Jun 15, 2026
78.30
79.90
77.60
78.20
78.20
34,596
Jun 12, 2026
77.60
78.50
76.40
77.20
77.20
33,516
Jun 11, 2026
75.00
77.40
74.80
77.00
77.00
29,994
Jun 10, 2026
78.00
78.50
75.10
75.30
75.30
51,393
Jun 9, 2026
77.00
78.40
75.80
77.70
77.70
44,348
Jun 8, 2026
74.00
77.20
73.40
76.90
76.90
51,244
Jun 5, 2026
77.50
77.60
75.00
75.00
75.00
63,809
Jun 4, 2026
75.90
77.30
75.90
77.20
77.20
25,081
Jun 3, 2026
76.60
78.00
75.60
77.20
77.20
65,575
Jun 2, 2026
77.10
77.90
75.60
76.60
76.60
108,222
Jun 1, 2026
80.90
81.00
76.50
76.90
76.90
102,842
May 29, 2026
80.70
82.30
79.60
82.00
82.00
376,206
May 28, 2026
80.70
82.50
79.40
80.40
80.40
44,351
May 27, 2026
83.40
84.30
79.90
80.30
80.30
57,740
May 26, 2026
79.00
87.10
78.90
83.40
83.40
98,895
May 25, 2026
76.40
79.70
76.10
78.00
78.00
116,569
May 22, 2026
78.00
79.00
76.50
76.80
76.80
71,647
May 21, 2026
78.50
78.90
77.60
77.60
77.60
129,012
May 20, 2026
77.60
79.40
77.30
78.00
78.00
140,952
May 19, 2026
79.90
80.50
76.00
77.70
77.70
133,559
May 18, 2026
80.00
82.70
79.00
79.90
79.90
80,809
May 15, 2026
81.10
81.80
78.90
79.30
79.30
101,250
May 13, 2026
77.90
81.30
77.10
81.30
81.30
56,199
May 12, 2026
81.60
82.10
77.80
77.80
77.80
70,229
May 11, 2026
79.90
82.60
78.30
81.90
81.90
70,018
May 8, 2026
77.80
80.90
77.60
79.70
79.70
95,615
May 7, 2026
77.40
80.10
76.70
77.50
77.50
85,108
May 6, 2026
75.70
78.60
74.10
77.60
77.60
135,904
May 5, 2026
75.20
78.40
75.20
75.80
75.80
92,051
May 4, 2026
77.20
78.80
74.40
74.50
74.50
278,994
Apr 30, 2026
78.90
80.10
76.80
78.50
78.50
75,130
Apr 29, 2026
1.25
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
84.00
84.10
78.00
78.80
78.80
160,743
Apr 28, 2026
86.90
87.00
78.00
83.10
81.85
420,835
Apr 27, 2026
93.40
94.90
91.40
91.50
90.12
41,816
Apr 24, 2026
95.30
95.50
92.90
93.40
92.00
27,837
Apr 23, 2026
94.10
96.00
93.50
93.50
92.09
41,020
Apr 22, 2026
96.00
96.20
93.70
94.30
92.88
28,737
Apr 21, 2026
100.00
100.00
96.00
96.00
94.56
22,856
Apr 20, 2026
96.90
99.80
95.80
98.00
96.53
32,256
Apr 17, 2026
96.10
98.10
95.30
97.50
96.03
41,198
Apr 16, 2026
94.50
97.20
94.50
96.60
95.15
26,884
Apr 15, 2026
97.00
98.00
93.80
94.50
93.08
52,579
Apr 14, 2026
98.70
100.20
96.80
97.30
95.84
20,097
Apr 13, 2026
97.40
98.40
96.00
97.50
96.03
21,447
Apr 10, 2026
96.20
98.40
95.40
97.40
95.93
30,239
Apr 9, 2026
98.10
98.90
94.70
94.70
93.28
43,618
Apr 8, 2026
95.90
100.80
95.90
98.20
96.72
77,276
Apr 7, 2026
94.90
94.90
89.60
93.20
91.80
164,829
Apr 2, 2026
96.80
97.80
94.20
95.60
94.16
29,413
Apr 1, 2026
98.80
101.00
96.00
98.20
96.72
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
27,191
Mar 27, 2026
98.60
98.60
94.00
95.00
93.57
34,735
Mar 26, 2026
98.60
99.80
95.20
99.00
97.51
41,929
Mar 25, 2026
94.40
98.00
94.40
96.40
94.95
25,421
Mar 24, 2026
96.60
96.60
92.20
93.60
92.19
35,477
Mar 23, 2026
92.40
96.80
88.60
95.00
93.57
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
55,409
Mar 18, 2026
99.20
101.00
96.00
96.60
95.15
33,541
Mar 17, 2026
102.00
102.50
98.00
99.00
97.51
50,588
Mar 16, 2026
100.00
103.00
96.60
102.00
100.47
62,597
Mar 13, 2026
98.80
103.50
97.20
99.00
97.51
62,692
Mar 12, 2026
102.50
102.50
98.80
99.60
98.10
32,991
Mar 11, 2026
103.00
104.00
100.00
101.50
99.97
43,408
Mar 10, 2026
99.80
104.00
99.80
103.50
101.94
77,229
Mar 9, 2026
100.50
102.50
98.20
99.00
97.51
72,902
Mar 6, 2026
103.00
105.00
101.50
103.00
101.45
73,145
Mar 5, 2026
105.00
105.00
101.50
102.50
100.96
81,773
Mar 4, 2026
107.00
108.50
103.50
105.00
103.42
60,125
Mar 3, 2026
110.50
110.50
105.00
107.00
105.39
103,000
Mar 2, 2026
110.00
114.00
105.50
111.00
109.33
139,321
Feb 27, 2026
111.00
114.50
110.00
111.00
109.33
102,230
Feb 26, 2026
111.50
114.00
109.50
110.00
108.35
35,233
Feb 25, 2026
112.50
113.00
110.50
112.00
110.32
38,861
Feb 24, 2026
112.50
114.50
111.50
112.50
110.81
28,436
Feb 23, 2026
117.00
117.50
112.50
113.00
111.30
53,841
Feb 20, 2026
114.50
116.50
113.00
114.50
112.78
37,449
Feb 19, 2026
114.00
115.00
111.00
112.50
110.81
31,059
Feb 18, 2026
111.00
114.00
110.00
113.50
111.79
26,564
Feb 17, 2026
114.00
115.00
109.00
110.50
108.84
64,369
Feb 16, 2026
110.00
114.00
109.00
113.50
111.79
55,551
Feb 13, 2026
106.50
113.00
106.00
109.50
107.85
53,755
Feb 12, 2026
109.00
110.00
106.50
106.50
104.90
26,979
Feb 11, 2026
104.50
109.00
102.50
108.50
106.87
41,301
Feb 10, 2026
105.00
106.50
103.50
104.50
102.93
24,974
Feb 9, 2026
104.00
107.00
102.50
105.50
103.91
56,903
Feb 6, 2026
92.60
106.00
92.60
103.50
101.94
205,964
Feb 5, 2026
92.20
92.60
89.00
89.00
87.66
51,780
Feb 4, 2026
98.20
98.60
92.40
92.60
91.21
68,306
Feb 3, 2026
98.20
98.80
96.40
97.80
96.33
28,403
Feb 2, 2026
96.00
98.60
96.00
97.80
96.33
55,053
Jan 30, 2026
96.60
97.20
95.60
95.80
94.36
9,809
Jan 29, 2026
98.00
98.00
95.60
95.80
94.36
23,984
Jan 28, 2026
98.80
98.80
96.00
97.80
96.33
32,355
Jan 27, 2026
97.80
98.80
96.00
96.80
95.34
22,642
Jan 26, 2026
99.40
99.40
96.60
98.00
96.53
39,701
Jan 23, 2026
97.80
99.80
97.40
99.40
97.90
29,680
Jan 22, 2026
95.00
98.60
95.00
97.60
96.13
264,183
Jan 21, 2026
95.20
95.20
91.80
94.20
92.78
67,706
Jan 20, 2026
96.60
96.60
91.40
95.60
94.16
53,319
Jan 19, 2026
96.60
96.60
92.20
96.00
94.56
63,661
Jan 16, 2026
100.00
101.00
97.00
97.80
96.33
27,187
Jan 15, 2026
97.20
100.00
97.00
100.00
98.50
32,744
Jan 14, 2026
99.60
100.00
97.00
97.80
96.33
31,105
Jan 13, 2026
98.80
101.50
97.40
99.00
97.51
30,310
Jan 12, 2026
102.00
104.00
96.20
98.20
96.72
55,134
Jan 9, 2026
100.50
102.50
98.20
102.00
100.47
40,875
Jan 8, 2026
98.60
101.00
97.80
100.00
98.50
39,656
Jan 7, 2026
96.40
99.00
96.00
98.00
96.53
356,237
Jan 5, 2026
95.00
96.00
94.20
95.20
93.77
48,471
Jan 2, 2026
96.40
97.00
93.00
94.20
92.78
46,294
Dec 30, 2025
98.80
98.80
95.00
97.00
95.54
54,241
Dec 29, 2025
97.20
99.20
95.60
98.40
96.92
42,774
Dec 23, 2025
95.00
97.60
91.60
96.60
95.15
63,505
Dec 22, 2025
96.40
96.40
93.20
95.00
93.57
46,626
Dec 19, 2025
96.20
98.60
95.20
96.40
94.95
81,757
Dec 18, 2025
94.40
96.80
89.20
96.20
94.75
153,516
Dec 17, 2025
92.20
95.00
91.40
94.40
92.98
36,902
Dec 16, 2025
91.20
93.20
89.80
92.20
90.81
45,042
Dec 15, 2025
89.00
92.40
89.00
90.40
89.04
61,232
Dec 12, 2025
89.40
91.40
88.00
88.40
87.07
39,627
Dec 11, 2025
87.40
89.60
86.00
88.80
87.46
40,424
Dec 10, 2025
88.20
89.20
84.40
87.40
86.09
31,767
Dec 9, 2025
89.60
92.00
88.40
88.40
87.07
32,923
Dec 8, 2025
88.60
90.40
87.40
89.40
88.06
38,091
Dec 5, 2025
89.00
90.60
88.20
88.40
87.07
39,982
Dec 4, 2025
86.40
90.00
86.40
89.00
87.66
42,428
Dec 3, 2025
87.20
88.60
85.20
86.00
84.71
42,390
Dec 2, 2025
87.60
89.20
85.40
87.20
85.89
50,223
Dec 1, 2025
87.20
88.60
85.80
86.80
85.49
62,723
Nov 28, 2025
85.40
87.40
84.20
87.20
85.89
39,296
Nov 27, 2025
82.80
85.80
81.60
85.20
83.92
32,722
Nov 26, 2025
79.40
84.60
78.80
82.60
81.36
33,887
Nov 25, 2025
80.00
81.00
78.20
79.80
78.60
56,650
Nov 24, 2025
74.80
81.40
74.80
80.00
78.80
86,053
Nov 21, 2025
73.60
74.20
71.20
72.60
71.51
39,410
Nov 20, 2025
73.60
74.60
73.00
73.60
72.49
11,167
Nov 19, 2025
75.00
75.80
71.60
72.80
71.70
26,885
Nov 18, 2025
76.40
77.00
74.00
75.00
73.87
44,980
Nov 17, 2025
77.00
78.40
76.60
77.00
75.84
30,986
Nov 14, 2025
78.40
78.40
76.20
77.00
75.84
25,485
Nov 13, 2025
79.40
79.80
77.60
77.80
76.63
15,671
Nov 12, 2025
75.60
79.60
74.60
79.20
78.01
61,503
Nov 11, 2025
76.80
76.80
74.60
75.60
74.46
19,267
Nov 10, 2025
73.40
78.00
73.40
77.00
75.84
124,831
Nov 7, 2025
68.60
74.20
68.60
73.40
72.30
37,204
Nov 6, 2025
71.40
71.60
68.20
68.60
67.57
30,580
Nov 5, 2025
73.00
74.80
71.00
71.00
69.93
52,714
Nov 4, 2025
76.00
78.20
72.80
74.80
73.67
324,971
Nov 3, 2025
79.00
79.00
72.40
72.40
71.31
81,575
Oct 31, 2025
76.00
80.00
75.80
80.00
78.80
13,512
Oct 30, 2025
75.20
78.00
74.20
75.60
74.46
17,263
