Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-20	167.80	169.40	167.80	169.20	165.16	4,708
2023-11-17	166.40	169.20	166.40	167.79	163.79	1,051
2023-11-16	163.40	167.80	162.80	162.80	158.92	1,364
2023-11-15	158.20	163.00	153.00	153.00	149.35	5,939
2023-11-14	152.40	153.00	152.40	153.00	149.35	185
2023-11-13	151.00	151.00	148.00	148.00	144.47	263
2023-11-10	150.20	154.00	147.00	147.00	143.49	253
2023-11-09	152.20	152.20	150.60	151.00	147.40	1,147
2023-11-08	150.80	150.80	150.80	150.80	147.20	422
2023-11-07	151.00	151.00	150.60	150.60	147.01	517
2023-11-06	148.40	151.40	147.00	151.20	147.59	1,226
2023-11-03	147.40	150.40	147.00	147.00	143.49	389
2023-11-02	147.40	147.40	147.40	147.40	143.88	49
2023-11-01	147.00	147.20	145.60	145.60	142.13	232
2023-10-31	149.60	150.00	146.20	146.20	142.71	160
2023-10-30	146.80	146.80	146.00	146.00	142.52	562
2023-10-27	150.20	154.40	144.80	154.40	150.72	854
2023-10-26	154.60	154.60	153.80	154.00	150.33	621
2023-10-25	155.00	156.00	154.40	156.00	152.28	1,429
2023-10-24	159.60	159.60	154.81	154.81	151.12	148
2023-10-23	155.80	157.60	154.80	156.60	152.86	1,705
2023-10-20	146.00	154.80	146.00	152.00	148.37	1,151
2023-10-19	146.80	146.80	146.00	146.00	142.52	547
2023-10-18	147.73	147.81	146.40	147.80	144.27	244
2023-10-17	148.20	148.20	147.83	147.83	144.31	465
2023-10-16	147.80	148.00	146.70	146.70	143.20	1,182
2023-10-13	147.39	147.39	147.39	147.39	143.87	249
2023-10-12	150.60	151.00	150.00	150.00	146.42	8,394
2023-10-11	148.80	148.80	148.20	148.20	144.66	442
2023-10-10	150.00	150.00	148.40	148.95	145.39	399
2023-10-09	148.40	148.40	147.80	147.80	144.27	274
2023-10-06	148.20	148.40	147.00	148.20	144.66	314
2023-10-05	147.00	147.00	142.60	142.60	139.20	241
2023-10-04	151.20	151.20	151.20	151.20	147.59	26
2023-10-03	148.60	152.00	148.60	152.00	148.37	553
2023-10-02	150.00	154.60	149.40	154.60	150.91	583
2023-09-29	157.60	158.00	157.60	158.00	154.23	81
2023-09-28	155.19	155.82	155.19	155.82	152.11	6,032
2023-09-27	154.20	155.21	154.20	155.00	151.30	228
2023-09-26	151.60	151.60	151.60	151.60	147.98	42
2023-09-25	156.00	156.60	153.80	156.60	152.86	388
2023-09-22	156.60	156.60	156.60	156.60	152.86	4,944
2023-09-21	157.60	157.60	157.60	157.60	153.84	6,808
2023-09-20	155.40	156.40	155.20	155.20	151.50	6,940
2023-09-19	155.40	155.40	152.20	154.41	150.72	6,333
2023-09-18	159.00	159.00	151.81	151.81	148.18	5,942
2023-09-15	158.80	158.80	155.20	155.20	151.50	244
2023-09-14	155.00	155.00	152.40	154.99	151.30	463
2023-09-13	153.80	153.80	150.60	150.60	147.01	783
2023-09-12	151.40	151.40	150.60	150.91	147.31	944
2023-09-11	153.00	153.40	152.80	153.40	149.74	544
2023-09-08	152.80	153.00	152.80	153.00	149.35	465
2023-09-07	152.00	153.60	151.00	152.71	149.06	2,063
2023-09-06	151.00	151.00	151.00	151.00	147.40	378
2023-09-05	152.20	152.20	152.20	152.20	148.57	531
2023-09-04	147.80	147.80	147.80	147.80	144.27	361
2023-09-01	148.20	149.00	147.80	148.27	144.74	295
2023-08-31	147.40	147.40	147.40	147.40	143.88	439
2023-08-30	147.00	147.40	147.00	147.40	143.88	684
2023-08-29	146.80	146.80	143.00	143.00	139.59	551

← NewerPage 11 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.