Stock listing
Stockholm:BERNERB Berner Industrier AB Aktie
Home listing (Stockholm) of Berner Industrier AB
Follow Berner Industrier AB into a list and get an email when it puts out news.
Share price · OMXSTO:BERNER_B
77.60 SEK -0.40 (-0.5%)
Close on Oct 30, 2026
- Day range
- 76.50 – 78.70 SEKOct 30, 2026
- Volume
- 6,212 sharesOct 30, 2026
- Market cap
- 1.36B SEKAt the close on Oct 30, 2026 · price × 17.54M shares outstanding
- 52-week range
- 68.20 – 117.50 SEKLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- 2.68M SEKMedian day 21,765 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · OMXSTO:BERNER_B · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 77.60 | -0.40 | -0.5% | 77.80 | 78.70 | 76.50 | 6,212 | |
| 78.00 | +0.40 | +0.5% | 77.00 | 79.10 | 75.80 | 7,252 | |
| 77.60 | +3.40 | +4.6% | 75.00 | 77.60 | 74.90 | 7,161 | |
| 74.20 | +0.20 | +0.3% | 78.10 | 78.10 | 74.20 | 19,127 | |
| 74.00 | -0.30 | -0.4% | 74.30 | 76.50 | 74.00 | 6,195 | |
| 74.30 | -1.40 | -1.8% | 75.60 | 76.90 | 73.90 | 27,058 | |
| 75.70 | -1.50 | -1.9% | 77.10 | 77.60 | 75.60 | 11,708 | |
| 77.20 | +0.20 | +0.3% | 76.60 | 78.00 | 76.10 | 10,862 | |
| 77.00 | -0.30 | -0.4% | 77.70 | 77.70 | 73.30 | 58,180 | |
| 77.30 | +0.80 | +1.0% | 76.30 | 77.70 | 76.00 | 19,095 | |
| 76.50 | -0.50 | -0.6% | 76.30 | 78.40 | 76.30 | 11,030 | |
| 77.00 | -1.10 | -1.4% | 77.40 | 77.70 | 76.20 | 9,734 | |
| 78.10 | +0.10 | +0.1% | 78.40 | 79.20 | 77.10 | 12,191 | |
| 78.00 | +0.40 | +0.5% | 78.00 | 79.00 | 77.40 | 8,091 | |
| 77.60 | -0.10 | -0.1% | 77.40 | 79.10 | 77.20 | 15,718 | |
| 77.70 | +1.80 | +2.4% | 75.80 | 79.00 | 75.80 | 19,377 | |
| 75.90 | -3.20 | -4.0% | 79.40 | 79.50 | 75.80 | 27,239 | |
| 79.10 | -2.80 | -3.4% | 81.40 | 81.50 | 78.80 | 21,473 | |
| 81.90 | +1.70 | +2.1% | 82.60 | 82.60 | 80.60 | 7,564 | |
| 80.20 | -0.60 | -0.7% | 80.90 | 81.90 | 80.00 | 17,341 | |
| 80.80 | +0.50 | +0.6% | 78.50 | 81.50 | 78.50 | 24,707 | |
| 80.30 | -0.10 | -0.1% | 80.80 | 81.20 | 78.90 | 30,313 | |
| 80.40 | +0.50 | +0.6% | 80.10 | 81.20 | 78.50 | 69,534 | |
| 79.90 | +5.20 | +7.0% | 74.80 | 80.50 | 74.40 | 44,869 | |
| 74.70 | -2.00 | -2.6% | 77.80 | 77.80 | 74.00 | 17,371 | |
| 76.70 | +3.70 | +5.1% | 73.50 | 78.00 | 73.50 | 55,803 | |
| 73.00 | -0.60 | -0.8% | 72.80 | 73.50 | 71.60 | 62,404 | |
| 73.60 | +1.60 | +2.2% | 72.10 | 73.60 | 70.90 | 80,696 | |
| 72.00 | +1.80 | +2.6% | 70.20 | 74.00 | 70.20 | 80,785 | |
| 70.20 | -0.10 | -0.1% | 70.50 | 71.00 | 69.70 | 104,768 | |
| 70.30 | -0.50 | -0.7% | 71.10 | 73.00 | 70.30 | 33,422 | |
| 70.80 | 0.00 | 0.0% | 72.00 | 72.60 | 70.70 | 32,849 | |
| 70.80 | +1.00 | +1.4% | 70.30 | 71.40 | 69.80 | 73,672 | |
| 69.80 | -1.00 | -1.4% | 71.10 | 73.10 | 69.80 | 39,498 | |
| 70.80 | -2.30 | -3.1% | 72.80 | 72.80 | 70.80 | 60,839 | |
| 73.10 | 0.00 | 0.0% | 73.20 | 73.60 | 72.50 | 41,427 | |
| 73.10 | +0.20 | +0.3% | 72.90 | 74.40 | 72.90 | 183,382 | |
| 72.90 | -1.70 | -2.3% | 74.80 | 74.80 | 72.80 | 43,374 | |
| 74.60 | -2.40 | -3.1% | 76.00 | 76.50 | 74.00 | 32,624 | |
| 77.00 | +0.70 | +0.9% | 76.70 | 78.90 | 75.30 | 95,140 | |
| 76.30 | +0.70 | +0.9% | 75.60 | 77.20 | 74.70 | 41,230 | |
| 75.60 | +1.40 | +1.9% | 74.10 | 78.00 | 74.10 | 27,545 | |
| 74.20 | -0.40 | -0.5% | 75.20 | 75.20 | 73.00 | 19,752 | |
| 74.60 | -1.50 | -2.0% | 76.60 | 76.60 | 74.40 | 25,856 | |
| 76.10 | -1.50 | -1.9% | 77.90 | 77.90 | 76.10 | 21,765 | |
| 77.60 | -0.80 | -1.0% | 78.50 | 79.10 | 77.10 | 147,703 | |
| 78.40 | -0.10 | -0.1% | 79.00 | 79.40 | 77.80 | 118,866 | |
| 78.50 | +0.20 | +0.3% | 79.20 | 79.40 | 78.00 | 11,811 | |
| 78.30 | +1.20 | +1.6% | 76.10 | 78.70 | 76.10 | 6,164 | |
| 77.10 | -2.40 | -3.0% | 79.40 | 79.50 | 77.10 | 12,628 | |
| 79.50 | +0.50 | +0.6% | 78.50 | 79.60 | 77.90 | 12,624 | |
| 79.00 | -0.80 | -1.0% | 79.60 | 79.60 | 78.00 | 26,756 | |
| 79.80 | +1.00 | +1.3% | 79.50 | 80.00 | 78.90 | 11,007 | |
| 78.80 | -1.30 | -1.6% | 78.50 | 80.10 | 78.50 | 15,701 | |
| 80.10 | -1.90 | -2.3% | 82.00 | 82.30 | 79.80 | 19,561 | |
| 82.00 | -0.50 | -0.6% | 82.60 | 83.70 | 81.90 | 14,146 | |
| 82.50 | +0.70 | +0.9% | 82.70 | 82.70 | 81.20 | 8,240 | |
| 81.80 | +0.60 | +0.7% | 81.30 | 82.30 | 80.50 | 18,089 | |
| 81.20 | -1.00 | -1.2% | 82.50 | 82.80 | 80.60 | 12,349 | |
| 82.20 | -0.80 | -1.0% | 83.00 | 83.80 | 81.50 | 32,046 | |
| 83.00 | +4.60 | +5.9% | 77.70 | 83.30 | 77.70 | 44,017 | |
| 78.40 | +0.10 | +0.1% | 77.60 | 78.50 | 77.30 | 16,134 | |
| 78.30 | -0.40 | -0.5% | 78.10 | 78.80 | 77.50 | 16,169 | |
| 78.70 | +1.50 | +1.9% | 77.00 | 78.70 | 76.60 | 35,318 | |
| 77.20 | -0.40 | -0.5% | 78.10 | 79.20 | 76.00 | 54,777 | |
| 77.60 | +0.10 | +0.1% | 77.30 | 80.50 | 77.30 | 47,350 | |
| 77.50 | -0.20 | -0.3% | 77.90 | 78.00 | 76.90 | 19,661 |
- Ticker
- Stockholm:BERNER_B
- Asset type
- Stock
- Exchange
- Stockholm
- Currency
- SEK
What changed lately
Latest news release · Apr 28, 2026
Berner Industrier Q1 2026 Order Intake Up 5.2%
Latest deck · Mar 13, 2026
Redeye Serial Acquirers Conference 2026
Conference · 17 slides
Latest news
Berner Industrier Q1 2026 Order Intake Up 5.2%
Apr 28, 2026
Closed 83.10 (-9.2%) on Apr 28, 2026
Berner Industrier’s Annual Report 2025
Mar 18, 2026
Closed 96.60 (-2.4%) on Mar 18, 2026
The nomination committee’s proposal to the Annual General Meeting in Berner Industrier
Feb 13, 2026
Closed 109.50 (+2.8%) on Feb 13, 2026
Autofric broadens its product portfolio and strengthens its offering in sludge dewatering
Feb 10, 2026
Closed 108.50 (+3.8%) on Feb 11, 2026
BERNER_B: Record EBITA and net income growth in 2025, driven by acquisitions and margin expansion
Feb 6, 2026
Closed 103.50 (+16.3%) on Feb 6, 2026
Berner Industrier has completed the acquisition of Typhonix AS
Jan 9, 2026
Closed 102.00 (+2.0%) on Jan 9, 2026
Berner Industrier Executive Divests About SEK 900,000 Of Shares In Co
Dec 30, 2025
Closed 97.00 (-1.4%) on Dec 30, 2025
Berner Industrier Acquires Typhonix
Dec 17, 2025
Closed 94.40 (+2.4%) on Dec 17, 2025
Berner Industrier Q3 EBITA SEK 29 Mln
Nov 4, 2025
Closed 74.80 (+3.3%) on Nov 4, 2025
Decks
Redeye Serial Acquirers Conference 2026
Conference · 17 slides · Mar 13, 2026
Redeye Serial Acquirers Conference 2025
Conference · 14 slides · Mar 17, 2025
Christian Berner Tech Trade — Shareholder Meeting (April 2022)
Shareholder meeting · 17 slides · Apr 28, 2022
Christian Berner Tech Trade — Shareholder Meeting (June 2020)
Shareholder meeting · 18 slides · Jun 10, 2020
Berner Industrier AB on 6ix
- News releases
- 9 in the last 12 months · 16 in all · newest Apr 28, 2026 · oldest 2024
- Decks
- 8 decks · latest Mar 13, 2026
Where Berner Industrier AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:BERNERB · Home listing · This page | Stockholm | Sweden | SEK |
| gettex:P5H | gettex | Germany | EUR |
| LSE:0RNW | LSE | United Kingdom | SEK |
| Aquis:BERNBS | Aquis | United Kingdom | SEK |
| Aquis:BERNBS | Aquis | United Kingdom | SEK |
| Frankfurt:P5H | Frankfurt | Germany | EUR |
| Munich:P5H | Munich | Germany | EUR |
Log in to ask 6ix AI your own questions about Berner Industrier AB.