Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	158.60	163.80	158.60	162.80	155.05	1,718
2023-05-30	158.60	158.80	156.60	158.15	150.62	1,163
2023-05-26	158.20	158.20	156.00	156.20	148.77	1,045
2023-05-24	154.60	154.60	152.00	152.69	145.42	306
2023-05-23	155.60	156.20	154.80	156.20	148.77	179
2023-05-22	155.40	155.60	155.20	155.20	147.81	416
2023-05-19	152.60	154.61	152.60	154.61	147.25	86
2023-05-17	155.60	155.60	154.00	154.40	147.05	150
2023-05-16	155.40	156.40	153.20	154.20	146.86	774
2023-05-15	149.00	154.80	149.00	154.80	147.43	2,325
2023-05-12	148.20	148.20	147.80	147.80	140.76	334
2023-05-11	142.00	144.60	142.00	144.00	137.15	1,180
2023-05-10	139.80	142.60	139.00	142.20	135.43	3,084
2023-05-09	137.80	139.20	136.20	139.00	132.38	1,872
2023-05-05	150.60	152.20	150.60	151.24	144.05	427
2023-05-04	152.00	152.00	148.00	149.08	141.98	4,024
2023-05-03	148.00	150.80	147.20	150.80	143.62	2,165
2023-05-02	146.60	148.00	146.60	147.20	140.19	619
2023-04-28	143.80	144.20	143.80	144.20	137.34	3,049
2023-04-27	143.80	144.40	142.60	144.20	137.34	608
2023-04-26	143.40	144.00	142.20	142.20	135.43	189
2023-04-25	140.00	141.20	140.00	140.20	133.53	1,652
2023-04-24	138.00	138.40	137.60	138.00	131.43	2,748
2023-04-21	138.80	139.40	138.20	139.40	132.76	2,296
2023-04-20	139.20	139.20	138.00	138.00	131.43	81
2023-04-19	136.00	136.00	135.00	135.00	128.57	3,389
2023-04-18	136.40	136.80	136.40	136.40	129.91	1,076
2023-04-17	134.80	135.00	134.80	135.00	128.57	41
2023-04-14	132.60	132.60	131.40	131.40	125.15	91
2023-04-13	132.40	132.40	130.80	130.80	124.57	42
2023-04-12	131.80	132.20	130.20	132.20	125.91	363
2023-04-11	130.00	131.60	129.79	129.79	123.61	52
2023-04-06	129.00	129.00	128.20	128.20	122.10	174
2023-04-05	130.00	130.00	128.80	129.41	123.25	1,440
2023-04-04	130.00	130.00	129.61	129.61	123.44	940
2023-04-03	128.80	129.20	128.80	129.00	122.86	318
2023-03-30	129.20	129.20	129.20	129.20	123.05	70
2023-03-29	128.40	128.40	128.40	128.40	122.29	140
2023-03-28	127.20	127.20	127.20	127.20	121.15	1
2023-03-27	126.80	126.80	126.80	126.80	120.76	118
2023-03-24	129.40	129.40	129.40	129.40	123.24	1,205
2023-03-23	122.00	129.00	122.00	129.00	122.86	396
2023-03-22	124.00	124.00	124.00	124.00	118.10	194
2023-03-21	125.80	128.60	125.80	128.60	122.48	162
2023-03-20	123.40	123.40	122.16	122.16	116.35	732
2023-03-17	126.60	127.46	126.60	127.46	121.40	328
2023-03-16	127.60	129.60	125.42	125.42	119.45	323
2023-03-15	123.20	123.20	123.20	123.20	117.34	127
2023-03-14	124.40	125.40	124.13	124.13	118.23	594
2023-03-13	120.80	120.80	120.20	120.20	114.48	62
2023-03-10	120.00	120.00	120.00	120.00	114.29	190
2023-03-09	121.00	121.00	121.00	121.00	115.24	458
2023-03-08	123.40	123.40	123.40	123.40	117.53	508
2023-03-07	125.20	125.60	125.00	125.20	119.24	250
2023-03-02	122.40	122.40	122.40	122.40	116.57	18
2023-03-01	123.20	123.20	122.80	122.80	116.95	9
2023-02-27	120.20	120.80	119.60	120.40	114.67	468
2023-02-24	119.60	120.00	118.20	118.20	112.57	759
2023-02-23	119.60	120.20	119.00	119.61	113.91	695
2023-02-20	118.00	118.00	117.60	117.80	112.19	576

← NewerPage 13 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.