Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	115.20	118.40	115.00	117.60	112.00	1,972
2023-02-16	113.60	113.60	113.60	113.60	108.19	184
2023-02-15	112.60	117.60	112.60	117.60	112.00	125
2023-02-14	118.20	118.20	114.80	114.80	109.34	624
2023-02-13	119.00	119.00	118.00	118.20	112.57	478
2023-02-10	119.40	119.40	119.40	119.40	113.72	174
2023-02-08	123.00	123.00	123.00	123.00	117.15	174
2023-02-06	124.40	124.40	124.00	124.40	118.48	291
2023-02-03	127.80	127.80	120.80	123.20	117.34	358
2023-02-02	113.00	117.00	112.80	116.00	110.48	78
2023-02-01	109.80	111.00	109.80	111.00	105.72	270
2023-01-31	108.80	108.80	108.40	108.40	103.24	610
2023-01-30	108.20	109.80	108.20	109.60	104.38	2,646
2023-01-27	109.00	109.00	108.80	108.80	103.62	54
2023-01-20	112.72	112.72	112.72	112.72	107.35	57
2023-01-16	114.91	114.91	114.91	114.91	109.44	24
2023-01-11	114.80	115.80	114.80	115.80	110.29	63
2023-01-09	112.60	114.20	112.60	113.60	108.19	5,157
2023-01-05	111.00	111.00	110.80	110.80	105.53	3
2023-01-04	112.20	112.20	111.00	111.40	106.10	24
2023-01-03	112.60	112.65	112.20	112.65	107.29	138
2022-12-30	111.60	111.60	111.60	111.60	106.29	5
2022-12-29	108.20	111.60	107.80	111.20	105.91	3,536
2022-12-28	107.40	107.40	107.40	107.40	102.29	18
2022-12-23	107.00	107.80	105.00	105.20	100.19	139
2022-12-22	106.00	108.40	105.60	106.20	101.15	7,429
2022-12-21	104.40	104.40	104.40	104.40	99.431	1,748
2022-12-16	106.00	106.00	106.00	106.00	100.95	8
2022-12-15	104.40	104.40	104.40	104.40	99.431	76
2022-12-14	106.00	106.80	106.00	106.80	101.72	1,242
2022-12-13	105.40	106.20	105.40	106.20	101.15	1,311
2022-12-12	106.60	106.80	105.40	105.40	100.38	288
2022-12-08	105.60	107.60	105.60	105.60	100.57	693
2022-12-07	102.20	103.20	102.20	102.80	97.907	1,560
2022-12-06	102.20	102.20	102.20	102.20	97.335	34
2022-12-05	102.80	102.80	100.20	100.20	95.431	39
2022-12-02	100.20	100.20	100.20	100.20	95.431	26
2022-12-01	98.100	98.100	98.100	98.100	93.431	11
2022-11-29	100.80	100.80	100.80	100.80	96.002	28
2022-11-28	103.00	103.00	101.60	101.60	96.764	528
2022-11-23	94.600	94.610	94.600	94.610	90.106	698
2022-11-22	91.500	91.500	91.500	91.500	87.145	26
2022-11-21	93.500	93.819	93.500	93.700	89.240	140
2022-11-18	94.844	94.844	94.844	94.844	90.329	271
2022-11-17	95.200	96.200	95.200	95.210	90.678	467
2022-11-16	95.400	95.500	95.400	95.500	90.954	240
2022-11-15	94.800	96.000	94.800	96.000	91.431	411
2022-11-14	93.800	95.100	93.800	94.500	90.002	711
2022-11-11	94.800	94.800	92.975	93.500	89.050	244
2022-11-10	89.600	91.047	89.600	91.047	86.713	330
2022-11-09	91.078	91.078	90.400	90.400	86.097	221
2022-11-08	90.394	90.394	90.200	90.200	85.907	194
2022-11-07	90.000	90.000	87.606	87.606	83.436	258
2022-11-04	87.598	87.598	87.598	87.598	83.429	177
2022-11-03	87.428	87.428	87.428	87.428	83.267	232
2022-11-02	88.800	88.800	88.100	88.440	84.230	2,534
2022-10-31	91.000	91.040	91.000	91.040	86.707	17
2022-10-28	88.000	88.000	87.900	87.900	83.716	103
2022-10-26	85.400	85.600	85.400	85.600	81.526	628
2022-10-25	82.200	82.400	82.200	82.400	78.478	500

← NewerPage 14 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.