Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	81.900	81.900	81.900	81.900	78.002	118
2022-10-21	86.000	86.000	84.200	84.600	80.573	390
2022-10-20	85.600	85.600	85.600	85.600	81.526	2
2022-10-19	85.000	85.000	85.000	85.000	80.954	21
2022-10-17	85.500	85.900	85.500	85.500	81.430	94
2022-10-14	85.200	85.600	84.600	84.600	80.573	234
2022-10-13	82.000	84.500	82.000	83.138	79.181	1,344
2022-10-12	83.300	83.300	82.000	82.587	78.656	2,220
2022-10-11	82.200	82.200	82.200	82.200	78.287	202
2022-10-10	84.100	84.100	83.100	83.100	79.145	327
2022-10-06	85.200	85.200	85.200	85.200	81.145	17
2022-10-05	86.800	86.800	85.000	85.500	81.430	926
2022-10-03	85.100	85.100	85.100	85.100	81.049	12
2022-09-30	82.598	82.598	82.598	82.598	78.667	517
2022-09-28	81.200	81.700	80.300	80.613	76.776	1,273
2022-09-27	81.000	81.500	81.000	81.498	77.619	1,295
2022-09-26	80.800	81.698	80.800	81.698	77.810	802
2022-09-23	82.000	83.500	81.500	83.100	79.145	2,421
2022-09-22	84.700	84.700	82.900	83.800	79.811	1,257
2022-09-21	83.900	85.200	83.900	85.000	80.954	532
2022-09-20	83.853	83.853	83.853	83.853	79.862	305
2022-09-13	89.700	91.200	89.700	90.300	86.002	1,377
2022-09-12	87.600	88.000	87.400	88.000	83.811	115
2022-09-09	86.800	86.800	86.600	86.600	82.478	130
2022-09-08	84.400	84.400	84.298	84.298	80.286	732
2022-09-05	85.300	86.000	85.300	86.000	81.907	300
2022-09-02	85.600	85.600	84.800	84.800	80.764	554
2022-09-01	86.800	87.000	85.600	86.000	81.907	2,671
2022-08-31	89.700	90.800	89.600	89.600	85.335	816
2022-08-30	91.100	91.100	89.100	90.122	85.832	1,553
2022-08-26	95.300	95.300	92.000	92.000	87.621	1,748
2022-08-25	95.000	95.400	95.000	95.000	90.478	828
2022-08-24	97.800	98.300	97.800	98.000	90.097	947
2022-08-23	98.500	98.500	98.200	98.400	90.465	500
2022-08-22	99.600	100.60	97.400	97.400	89.546	993
2022-08-19	100.60	101.20	100.60	100.80	92.671	516
2022-08-18	100.40	100.40	100.40	100.40	92.304	100
2022-08-17	100.20	100.20	99.200	99.200	91.200	1,576
2022-08-16	101.40	101.40	101.40	101.40	93.223	442
2022-08-15	104.20	104.20	102.20	102.20	93.959	2,491
2022-08-12	102.80	103.00	102.00	102.40	94.142	1,900
2022-08-11	101.40	102.60	101.40	102.20	93.959	2,725
2022-08-10	102.80	102.80	101.60	101.60	93.407	1,676
2022-08-09	103.00	103.00	100.80	101.20	93.039	2,563
2022-08-08	105.20	105.20	103.40	103.40	95.062	183
2022-08-05	104.80	104.80	102.20	103.00	94.694	1,068
2022-08-04	105.80	106.20	103.80	105.00	96.533	4,552
2022-08-03	103.20	105.40	103.20	104.80	96.349	2,550
2022-08-02	104.40	104.40	102.60	102.60	94.326	982
2022-08-01	109.00	109.00	105.00	105.40	96.900	3,314
2022-07-29	105.80	107.60	105.80	107.60	98.923	786
2022-07-28	104.20	104.38	104.20	104.38	95.959	282
2022-07-27	106.65	106.65	106.65	106.65	98.051	28
2022-07-26	107.80	107.80	104.20	104.80	96.349	498
2022-07-25	107.00	107.00	106.60	106.60	98.004	228
2022-07-22	107.80	108.20	107.40	107.40	98.739	161
2022-07-21	105.80	106.80	105.20	106.15	97.588	604
2022-07-19	105.20	106.00	104.60	105.00	96.533	3,000
2022-07-18	101.80	102.20	101.80	102.00	93.775	199
2022-07-15	103.20	104.00	99.600	100.00	91.936	2,259

← NewerPage 15 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.