Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 260.00 | 264.50 | 260.00 | 264.00 | 264.00 | 4,233 |
| 2026-10-15 | 256.00 | 256.00 | 255.50 | 256.00 | 256.00 | 257 |
| 2026-10-14 | 253.75 | 260.50 | 253.75 | 258.00 | 258.00 | 731 |
| 2026-10-13 | 249.75 | 252.50 | 247.75 | 252.50 | 252.50 | 1,394 |
| 2026-10-12 | 250.00 | 250.50 | 249.75 | 250.00 | 250.00 | 410 |
| 2026-10-09 | 253.50 | 255.25 | 248.75 | 248.75 | 248.75 | 491 |
| 2026-10-08 | 251.00 | 252.00 | 249.00 | 249.50 | 249.50 | 171 |
| 2026-10-07 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2 |
| 2026-10-06 | 268.00 | 268.00 | 267.00 | 267.50 | 267.50 | 576 |
| 2026-10-05 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1 |
| 2026-09-30 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | 2,069 |
| 2026-09-29 | 258.50 | 261.00 | 258.50 | 261.00 | 261.00 | 5,047 |
| 2026-09-28 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 2,909 |
| 2026-09-25 | 260.00 | 260.00 | 258.75 | 260.00 | 260.00 | 14,946 |
| 2026-09-24 | 260.00 | 261.00 | 259.00 | 259.75 | 259.75 | 3,496 |
| 2026-09-22 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 800 |
| 2026-09-18 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 41 |
| 2026-09-17 | 264.50 | 266.00 | 264.50 | 265.00 | 265.00 | 465 |
| 2026-09-15 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | 239 |
| 2026-09-14 | 254.25 | 254.25 | 253.50 | 253.50 | 253.50 | 119 |
| 2026-09-11 | 252.50 | 253.00 | 250.50 | 253.00 | 253.00 | 260 |
| 2026-09-10 | 260.00 | 261.25 | 256.50 | 256.50 | 256.50 | 2,039 |
| 2026-09-09 | 257.50 | 258.50 | 257.50 | 258.50 | 258.50 | 102 |
| 2026-09-08 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1,137 |
| 2026-09-07 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 3,813 |
| 2026-09-04 | 270.50 | 270.50 | 262.00 | 263.00 | 263.00 | 1,305 |
| 2026-09-03 | 268.00 | 270.50 | 268.00 | 270.00 | 270.00 | 119 |
| 2026-09-02 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | 290 |
| 2026-09-01 | 262.50 | 265.50 | 262.50 | 265.50 | 265.50 | 56 |
| 2026-08-28 | 274.00 | 276.00 | 273.00 | 274.50 | 274.50 | 219 |
| 2026-08-27 | 276.75 | 277.50 | 276.25 | 276.50 | 276.50 | 571 |
| 2026-08-26 | 285.50 | 285.50 | 278.75 | 278.75 | 278.75 | 5,573 |
| 2026-08-21 | 277.00 | 277.00 | 277.00 | 277.00 | 277.00 | 1 |
| 2026-08-20 | 276.50 | 276.50 | 276.00 | 276.00 | 276.00 | 1,014 |
| 2026-08-19 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | 37 |
| 2026-08-18 | 286.50 | 286.50 | 283.50 | 283.50 | 283.50 | 253 |
| 2026-08-17 | 283.00 | 285.00 | 283.00 | 283.00 | 283.00 | 53 |
| 2026-08-14 | 288.75 | 288.75 | 288.75 | 288.75 | 288.75 | 1 |
| 2026-08-12 | 289.50 | 295.00 | 289.50 | 289.50 | 289.50 | 704 |
| 2026-08-11 | 286.50 | 292.00 | 286.50 | 292.00 | 292.00 | 105 |
| 2026-08-10 | 289.00 | 289.00 | 287.50 | 287.50 | 287.50 | 27 |
| 2026-08-06 | 285.00 | 285.00 | 285.00 | 285.00 | 285.00 | 88 |
| 2026-08-05 | 283.75 | 284.50 | 283.75 | 284.25 | 284.25 | 81 |
| 2026-08-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 36 |
| 2026-07-31 | 275.00 | 277.00 | 273.50 | 276.00 | 276.00 | 162 |
| 2026-07-29 | 273.50 | 273.50 | 272.50 | 272.50 | 272.50 | 137 |
| 2026-07-28 | 272.25 | 274.00 | 272.25 | 274.00 | 274.00 | 108 |
| 2026-07-27 | 275.50 | 276.00 | 275.00 | 275.00 | 275.00 | 4,397 |
| 2026-07-24 | 271.25 | 271.50 | 271.00 | 271.00 | 271.00 | 116 |
| 2026-07-23 | 274.00 | 274.00 | 274.00 | 274.00 | 274.00 | 72 |
| 2026-07-22 | 276.50 | 278.50 | 275.00 | 278.50 | 278.50 | 1,157 |
| 2026-07-21 | 275.25 | 276.50 | 271.75 | 276.00 | 276.00 | 892 |
| 2026-07-20 | 278.50 | 278.50 | 274.50 | 274.50 | 274.50 | 1,296 |
| 2026-07-17 | 284.50 | 286.00 | 280.50 | 280.50 | 280.50 | 4,031 |
| 2026-07-16 | 291.50 | 295.50 | 291.50 | 295.50 | 295.50 | 134 |
| 2026-07-15 | 319.00 | 319.00 | 316.00 | 316.25 | 316.25 | 609 |
| 2026-07-14 | 299.50 | 300.00 | 299.50 | 300.00 | 300.00 | 2,723 |
| 2026-07-10 | 297.50 | 297.50 | 292.00 | 292.50 | 292.50 | 4,522 |
| 2026-07-09 | 300.25 | 300.25 | 296.00 | 296.50 | 296.50 | 2,627 |
| 2026-07-08 | 295.00 | 296.00 | 294.25 | 294.25 | 294.25 | 129 |
Page 1 of 18 · 1,060 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-08-29 | 4.0000 SEK |
| 2024-08-30 | 3.8000 SEK |
| 2023-08-25 | 3.6000 SEK |
| 2022-08-25 | 3.4000 SEK |
| 2021-09-01 | 3.0000 SEK |
| 2020-08-27 | 1.5000 SEK |
| 2019-08-27 | 3.0000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.