Nasdaq Stockholm · BERNER-B · stock
Berner Industrier AB (BERNER-B) stock price history
Every Nasdaq Stockholm trading session of Berner Industrier AB from Oct 20, 2014 to Nov 12, 2026: 2,992 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BERNER-B adjusted close, 2014 to 2026
- SEK 112.78
- All time high, 2026
- SEK 115.73
- 52 week high, SEK 64.00 low
- 2,992
- Daily sessions since 2014
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
BERNER-B key facts
- Berner Industrier AB (BERNER-B) closed at SEK 71.30 on Nov 12, 2026 on Nasdaq Stockholm.
- BERNER-B's all time high close is SEK 112.78, set on Feb 20, 2026; its all time low close is SEK 6.93 on Jul 7, 2015.
- BERNER-B's 52 week range is SEK 64.00 to SEK 115.73.
- BERNER-B returned -8.6% over the year to Nov 12, 2026 and +131.2% over five years.
- Over ten years BERNER-B returned +340%, +16.0% a year compounded.
- BERNER-B's deepest drawdown was -54.0% from Apr 16, 2021 to Oct 19, 2022.
- DataCedar holds 2,992 daily sessions of BERNER-B history from Oct 20, 2014 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BERNER-B price chart, 2014 to 2026
BERNER-B returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.1% |
| 3 months | -12.8% |
| 6 months | -8.4% |
| Year to date | -25.4% |
| 1 year | -8.6% |
| 3 years | +191.8% |
| 5 years | +131.2% |
| 10 years | +340.0% |
| Since Oct 20, 2014 | +840.7% |
| Compound annual growth, 12.1 years | +20.4% |
BERNER-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 112.78 on Feb 20, 2026
- All time low close
- SEK 6.93 on Jul 7, 2015
- 52 week high
- SEK 115.73 on Feb 23, 2026
- 52 week low
- SEK 64.00 on Nov 3, 2026
- Deepest drawdown
- -54.0% from Apr 16, 2021 to Oct 19, 2022, recovered May 31, 2024
- Best single session
- +18.7% on Jul 18, 2025
- Worst single session
- -14.1% on Apr 22, 2020
- Volatility, 1 year annualised
- 42.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2014
- 9.4×
- Best calendar year
- 2025, +193%
- Worst calendar year
- 2022, -36%
BERNER-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2014 starts on Oct 20, 2014; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 94.95 | SEK 115.73 | SEK 64.00 | SEK 71.30 | -25.4% | 11.7M | 214 |
| 2025 | SEK 32.10 | SEK 97.71 | SEK 29.10 | SEK 95.54 | +193.3% | 10M | 249 |
| 2024 | SEK 28.75 | SEK 48.34 | SEK 27.06 | SEK 32.58 | +13.3% | 3.3M | 251 |
| 2023 | SEK 18.98 | SEK 28.94 | SEK 17.56 | SEK 28.75 | +51.5% | 2.9M | 251 |
| 2022 | SEK 30.22 | SEK 30.75 | SEK 16.50 | SEK 18.98 | -36.4% | 2.1M | 253 |
| 2021 | SEK 22.71 | SEK 38.03 | SEK 22.02 | SEK 29.87 | +33.0% | 10.1M | 253 |
| 2020 | SEK 24.39 | SEK 27.62 | SEK 12.54 | SEK 22.45 | -7.6% | 6.3M | 252 |
| 2019 | SEK 15.31 | SEK 26.77 | SEK 14.56 | SEK 24.31 | +58.8% | 4.4M | 247 |
| 2018 | SEK 13.30 | SEK 21.49 | SEK 12.61 | SEK 15.31 | +14.8% | 4.6M | 249 |
| 2017 | SEK 15.26 | SEK 17.70 | SEK 13.18 | SEK 13.34 | -12.6% | 5.8M | 250 |
| 2016 | SEK 11.58 | SEK 19.04 | SEK 9.48 | SEK 15.26 | +28.4% | 5.2M | 252 |
| 2015 | SEK 6.80 | SEK 12.19 | SEK 6.80 | SEK 11.88 | +68.4% | 2.3M | 227 |
| 2014 | SEK 8.14 | SEK 8.14 | SEK 7.06 | SEK 7.06 | n/a | 273.6K | 44 |
BERNER-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | SEK 71.30 | -8.1% |
| October 2026 | SEK 77.60 | -3.5% |
| September 2026 | SEK 80.40 | +5.7% |
| August 2026 | SEK 76.10 | -1.9% |
| July 2026 | SEK 77.60 | +2.5% |
| June 2026 | SEK 75.70 | -7.7% |
| May 2026 | SEK 82.00 | +4.5% |
| April 2026 | SEK 78.50 | -19.3% |
| March 2026 | SEK 97.31 | -11.0% |
| February 2026 | SEK 109.33 | +15.9% |
| January 2026 | SEK 94.36 | -1.2% |
| December 2025 | SEK 95.54 | +11.2% |
About the BERNER-B data
Daily bars. 2,992 sessions from Oct 20, 2014 to Nov 12, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 10, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 20, 2014, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq-stockholm%3ABERNER-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BERNER-B share price history
