Bergman & Beving AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-16	193.40	193.40	191.80	191.80	187.22	146
2024-02-15	191.80	191.80	191.00	191.02	186.46	578
2024-02-14	181.80	186.60	181.80	186.60	182.15	21
2024-02-12	178.59	179.00	178.59	178.62	174.36	488
2024-02-09	175.40	179.66	175.40	179.66	175.37	342
2024-02-08	178.80	179.87	176.70	179.82	175.53	648
2024-02-07	172.40	172.40	172.40	172.40	168.29	2
2024-02-06	171.00	171.00	171.00	171.00	166.92	164
2024-02-05	170.00	170.00	170.00	170.00	165.94	19
2024-02-02	170.40	179.20	169.20	179.20	174.93	147
2024-02-01	173.00	178.80	172.59	178.80	174.53	100
2024-01-31	182.00	182.00	182.00	182.00	177.66	56
2024-01-30	182.60	182.60	182.60	182.60	178.24	76
2024-01-29	180.80	180.80	177.80	177.80	173.56	245
2024-01-26	180.60	180.60	178.60	180.00	175.71	25
2024-01-25	178.61	178.61	178.60	178.60	174.34	47
2024-01-24	173.20	174.00	173.00	174.00	169.85	159
2024-01-23	172.20	173.00	172.20	173.00	168.87	213
2024-01-22	172.40	173.40	171.80	173.40	169.26	316
2024-01-19	174.40	178.00	173.39	177.40	173.17	359
2024-01-18	178.60	178.61	177.20	177.29	173.06	362
2024-01-17	178.00	178.40	177.60	177.60	173.36	61
2024-01-16	181.00	181.00	179.80	180.00	175.71	356
2024-01-15	180.60	181.00	179.60	180.00	175.71	355
2024-01-12	184.20	184.20	181.79	183.69	179.31	465
2024-01-11	179.40	181.60	179.40	181.20	176.88	1,870
2024-01-10	175.20	175.20	173.40	174.01	169.86	652
2024-01-09	172.00	175.80	172.00	174.39	170.23	914
2024-01-08	176.00	176.00	171.80	171.90	167.80	422
2024-01-05	176.00	176.81	176.00	176.81	172.59	243
2024-01-04	176.40	177.80	176.40	176.90	172.68	210
2024-01-03	176.00	176.00	172.20	175.80	171.61	1,096
2024-01-02	180.00	180.00	177.60	177.60	173.36	785
2023-12-29	180.00	183.40	179.80	182.60	178.24	456
2023-12-28	180.60	180.60	179.99	180.41	176.10	729
2023-12-27	178.60	181.00	177.80	180.01	175.71	1,842
2023-12-22	175.00	179.40	174.00	178.00	173.75	816
2023-12-21	176.01	176.01	174.01	174.01	169.86	262
2023-12-20	175.20	176.40	175.20	176.40	172.19	869
2023-12-19	179.40	179.40	176.20	176.41	172.20	326
2023-12-18	170.00	176.40	170.00	176.20	172.00	845
2023-12-15	173.40	174.00	171.80	171.80	167.70	1,625
2023-12-14	173.60	175.00	170.60	171.21	167.13	391
2023-12-13	165.60	168.40	165.40	168.20	164.19	2,433
2023-12-12	170.20	170.60	166.00	167.40	163.41	2,443
2023-12-11	170.00	170.40	170.00	170.00	165.94	450
2023-12-08	174.00	174.00	173.60	173.60	169.46	128
2023-12-07	178.40	180.00	173.40	176.47	172.26	1,655
2023-12-06	179.20	179.80	177.80	178.68	174.42	1,154
2023-12-05	173.60	178.00	170.20	170.20	166.14	1,217
2023-12-04	172.20	172.20	170.00	170.20	166.14	635
2023-12-01	176.60	176.60	172.20	172.91	168.79	449
2023-11-30	173.40	175.00	173.40	174.40	170.24	326
2023-11-29	174.20	174.40	172.80	172.80	168.68	433
2023-11-28	172.60	172.60	172.59	172.60	168.48	154
2023-11-27	177.80	178.20	176.53	176.53	172.32	301
2023-11-24	173.00	174.20	172.80	173.00	168.87	327
2023-11-23	173.00	173.20	171.80	172.93	168.81	1,001
2023-11-22	172.40	172.80	170.20	171.80	167.70	251
2023-11-21	170.60	171.00	169.20	169.20	165.16	497

← NewerPage 10 of 18 · 1,054 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.