Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	142.60	144.20	142.60	143.26	139.84	623
2023-08-24	146.80	148.00	145.40	148.00	140.96	235
2023-08-23	143.80	146.60	143.20	144.24	137.38	618
2023-08-22	147.80	147.80	145.00	145.00	138.10	277
2023-08-21	146.80	146.80	145.40	146.20	139.24	249
2023-08-18	149.20	150.00	147.40	149.50	142.38	2,059
2023-08-17	150.00	151.00	148.80	150.00	142.86	1,300
2023-08-16	151.00	151.20	151.00	151.20	144.00	32
2023-08-15	153.20	153.20	148.60	151.20	144.00	612
2023-08-14	155.00	155.00	154.00	154.24	146.90	1,501
2023-08-11	156.20	156.20	152.60	154.00	146.67	139
2023-08-10	154.20	154.20	152.20	153.45	146.15	868
2023-08-09	157.00	157.00	154.60	155.07	147.69	714
2023-08-08	154.40	157.20	153.00	154.40	147.05	324
2023-08-07	155.60	155.60	153.40	155.01	147.63	1,153
2023-08-04	153.60	155.80	153.60	155.40	148.00	1,152
2023-08-03	152.20	153.80	152.20	153.40	146.10	521
2023-08-02	151.60	152.60	151.20	151.61	144.39	1,035
2023-08-01	154.00	155.00	152.80	153.13	145.85	793
2023-07-31	155.40	156.20	154.40	154.40	147.05	675
2023-07-28	154.80	156.00	154.60	155.01	147.63	435
2023-07-27	153.80	156.00	153.00	156.00	148.57	351
2023-07-26	156.40	156.40	155.00	155.80	148.38	427
2023-07-25	156.60	157.41	156.00	157.41	149.91	1,352
2023-07-24	157.00	157.60	156.37	156.61	149.16	1,565
2023-07-21	155.00	155.66	154.80	155.66	148.25	128
2023-07-20	149.40	154.00	149.40	152.96	145.68	5,435
2023-07-19	146.20	151.00	144.60	150.13	142.98	2,090
2023-07-18	139.60	145.00	139.60	143.19	136.37	4,821
2023-07-17	137.80	139.80	136.00	138.59	131.99	4,697
2023-07-14	148.20	148.20	138.40	140.91	134.20	6,675
2023-07-13	166.80	166.80	163.38	163.38	155.61	630
2023-07-12	166.00	166.40	166.00	166.40	158.48	850
2023-07-11	161.60	163.20	161.60	162.60	154.86	385
2023-07-10	161.40	164.80	160.62	160.62	152.97	1,184
2023-07-07	166.40	167.01	166.40	167.01	159.06	557
2023-07-06	169.80	170.20	167.20	167.20	159.24	709
2023-07-05	167.00	169.80	166.80	166.80	158.86	494
2023-07-04	166.60	167.20	164.20	165.99	158.09	2,903
2023-07-03	164.00	172.60	160.40	172.60	164.38	16,269
2023-06-30	172.60	175.80	171.80	174.76	166.44	17,280
2023-06-29	170.80	172.00	168.40	168.40	160.38	15,205
2023-06-28	167.60	169.00	167.00	168.22	160.21	1,182
2023-06-27	167.80	169.40	167.00	169.20	161.15	1,228
2023-06-26	168.20	168.60	167.40	167.70	159.72	3,616
2023-06-22	168.40	170.00	168.00	170.00	161.91	3,417
2023-06-21	171.60	171.80	169.60	170.62	162.50	2,569
2023-06-20	171.80	172.20	171.00	171.44	163.28	701
2023-06-19	174.20	175.20	174.20	174.80	166.48	962
2023-06-16	175.80	176.20	173.00	174.80	166.48	1,075
2023-06-15	179.80	180.00	177.40	180.00	171.43	1,232
2023-06-14	178.20	179.60	178.20	179.06	170.54	4,552
2023-06-13	176.60	177.80	176.20	177.80	169.34	460
2023-06-12	174.20	175.00	173.20	174.80	166.48	3,196
2023-06-09	173.40	175.00	173.20	174.41	166.10	438
2023-06-08	168.00	171.20	166.20	169.00	160.96	7,267
2023-06-07	171.20	171.80	168.20	168.20	160.19	6,225
2023-06-05	168.80	170.00	168.40	168.77	160.74	526
2023-06-02	169.20	171.20	168.00	168.00	160.00	1,102
2023-06-01	165.20	167.40	163.20	165.55	157.67	3,045

← NewerPage 12 of 18 · 1,061 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.