Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	106.80	106.80	103.80	103.80	95.429	225
2022-07-13	112.40	112.40	108.20	109.20	100.39	399
2022-07-11	113.00	113.00	113.00	113.00	103.89	1
2022-07-07	109.60	109.60	109.20	109.20	100.39	558
2022-07-06	109.80	109.80	106.80	106.80	98.188	1,957
2022-07-05	103.60	105.60	103.60	105.60	97.084	149
2022-07-04	104.00	105.20	103.60	104.40	95.981	485
2022-07-01	106.00	107.20	105.20	106.19	97.624	647
2022-06-30	111.20	111.20	106.60	107.00	98.371	2,062
2022-06-29	113.00	113.00	111.39	111.39	102.40	218
2022-06-28	109.40	111.00	109.40	111.00	102.05	136
2022-06-27	111.20	111.20	111.20	111.20	102.23	44
2022-06-23	106.00	106.00	105.60	105.60	97.084	1,110
2022-06-22	106.00	106.00	106.00	106.00	97.452	2
2022-06-21	110.80	111.20	110.80	111.20	102.23	690
2022-06-17	114.40	114.60	114.40	114.49	105.26	124
2022-06-16	111.99	111.99	111.99	111.99	102.96	107
2022-06-15	116.00	116.00	115.00	115.38	106.07	203
2022-06-14	114.50	114.50	114.50	114.50	105.27	100
2022-06-13	112.60	113.73	112.19	112.19	103.14	524
2022-06-10	116.40	116.60	116.40	116.60	107.20	96
2022-06-09	121.60	121.60	120.00	120.00	110.32	278
2022-06-07	124.20	124.20	122.60	122.60	112.71	821
2022-06-01	121.43	121.43	121.43	121.43	111.64	242
2022-05-31	123.80	123.80	122.80	122.80	112.90	460
2022-05-30	123.20	124.40	123.20	124.00	114.00	1,662
2022-05-25	120.00	120.00	120.00	120.00	110.32	24
2022-05-23	122.00	122.40	121.40	121.40	111.61	184
2022-05-20	119.40	119.40	115.40	116.00	106.65	3,150
2022-05-19	119.20	119.20	117.80	118.40	108.85	570
2022-05-18	123.20	123.20	122.00	122.00	112.16	160
2022-05-17	122.40	122.40	122.40	122.40	112.53	1
2022-05-16	122.20	122.20	122.20	122.20	112.35	428
2022-05-12	117.80	117.80	117.80	117.80	108.30	2
2022-05-11	120.20	120.20	118.21	118.21	108.68	291
2022-05-10	120.00	120.60	118.60	118.60	109.04	276
2022-05-09	114.64	114.64	114.64	114.64	105.39	30
2022-05-06	120.40	120.40	120.40	120.40	110.69	138
2022-05-05	127.80	127.80	127.80	127.80	117.49	150
2022-05-03	124.40	125.14	124.40	125.14	115.05	847
2022-04-29	127.20	127.20	126.20	127.20	116.94	223
2022-04-27	126.77	126.77	126.77	126.77	116.54	101
2022-04-26	131.00	131.00	127.00	128.40	118.05	253
2022-04-22	133.60	133.60	133.60	133.60	122.83	140
2022-04-20	134.60	136.40	134.60	135.60	124.67	560
2022-04-19	133.20	134.00	133.20	134.00	123.20	374
2022-04-14	132.60	133.60	131.80	132.40	121.72	1,110
2022-04-13	134.40	134.40	131.80	132.80	122.09	571
2022-04-11	138.00	138.00	133.40	133.60	122.83	1,017
2022-04-08	140.85	140.85	140.85	140.85	129.49	439
2022-04-07	141.20	143.00	140.40	141.30	129.91	1,761
2022-04-06	138.40	140.80	138.40	140.40	129.08	744
2022-04-04	142.60	145.00	142.60	144.80	133.12	781
2022-04-01	140.00	146.00	139.60	140.42	129.09	326
2022-03-31	141.80	144.00	141.80	143.00	131.47	306
2022-03-30	141.00	143.60	141.00	143.60	132.02	194
2022-03-28	139.80	139.80	139.80	139.80	128.53	40
2022-03-25	138.19	138.19	138.19	138.19	127.04	40
2022-03-24	138.80	138.80	138.20	138.40	127.24	480
2022-03-23	141.20	141.20	138.20	140.60	129.27	201

← NewerPage 16 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.