Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-22	144.00	144.00	144.00	144.00	132.39	166
2022-03-21	144.80	144.80	141.80	141.80	130.37	234
2022-03-18	140.00	142.00	139.80	142.00	130.55	901
2022-03-17	137.80	137.80	137.80	137.80	126.69	70
2022-03-16	134.00	137.40	133.60	137.40	126.32	314
2022-03-14	130.00	132.60	130.00	130.51	119.98	376
2022-03-11	130.00	133.80	130.00	131.20	120.62	386
2022-03-10	128.00	128.00	127.40	127.40	117.13	218
2022-03-09	125.40	127.00	125.40	127.00	116.76	991
2022-03-08	122.60	124.25	122.60	123.60	113.63	726
2022-03-07	122.60	126.20	122.60	124.80	114.74	1,398
2022-03-04	123.40	123.40	123.40	123.40	113.45	60
2022-03-03	128.60	128.60	124.40	124.40	114.37	1,267
2022-03-02	125.00	126.40	124.40	126.08	115.91	1,845
2022-03-01	128.40	128.40	125.00	125.40	115.29	738
2022-02-25	125.80	129.20	125.80	129.20	118.78	227
2022-02-24	122.40	125.80	120.60	125.80	115.66	175
2022-02-23	128.40	129.60	128.00	128.00	117.68	333
2022-02-22	129.40	129.40	129.40	129.40	118.97	19
2022-02-21	132.80	132.80	126.40	129.00	118.60	907
2022-02-18	135.20	136.80	134.20	134.97	124.09	488
2022-02-17	136.80	136.80	136.80	136.80	125.77	554
2022-02-15	138.80	140.20	138.80	140.00	128.71	246
2022-02-14	136.80	136.80	136.80	136.80	125.77	67
2022-02-11	143.60	144.00	142.20	144.00	132.39	214
2022-02-10	149.20	150.00	148.00	148.40	136.43	1,695
2022-02-09	143.60	145.80	143.60	144.40	132.76	1,308
2022-02-08	139.80	142.60	139.60	142.20	130.73	118
2022-02-07	139.60	141.20	139.60	141.20	129.81	633
2022-02-04	136.60	140.00	136.60	139.80	128.53	221
2022-02-01	139.20	139.20	139.20	139.20	127.97	4
2022-01-31	129.80	130.80	129.80	130.80	120.25	50
2022-01-28	127.40	127.80	127.40	127.56	117.28	82
2022-01-27	127.00	129.40	127.00	128.20	117.86	1,345
2022-01-26	124.50	128.80	124.50	128.20	117.86	1,187
2022-01-25	124.40	126.60	123.40	124.23	114.21	2,916
2022-01-24	127.80	127.80	127.80	127.80	117.49	4
2022-01-20	128.00	132.60	127.80	132.40	121.72	433
2022-01-19	129.00	131.40	129.00	129.80	119.33	713
2022-01-18	128.40	128.40	128.40	128.40	118.05	33
2022-01-17	131.20	132.20	130.60	131.00	120.44	536
2022-01-14	133.80	134.80	131.80	132.70	122.00	1,991
2022-01-13	136.20	138.40	136.00	136.00	125.03	359
2022-01-12	134.60	137.20	134.60	136.40	125.40	765
2022-01-11	135.20	135.60	133.60	135.60	124.67	206
2022-01-10	136.20	136.20	133.60	134.43	123.59	562
2022-01-07	141.40	141.60	140.00	141.60	130.18	591
2022-01-05	144.60	144.60	144.00	144.00	132.39	150
2022-01-04	149.20	150.20	147.80	148.74	136.74	1,989
2021-12-30	149.40	151.40	148.80	150.82	138.65	480
2021-12-29	147.80	150.40	147.80	149.40	137.35	545
2021-12-23	145.00	146.60	145.00	146.20	134.41	207
2021-12-22	141.80	144.40	141.23	142.21	130.74	1,525
2021-12-21	141.60	142.00	139.40	140.34	129.02	3,704
2021-12-20	141.20	141.20	140.25	140.25	128.94	181
2021-12-17	137.80	143.00	136.80	142.90	131.38	2,094
2021-12-16	139.20	139.20	137.80	138.60	127.42	1,407
2021-12-15	135.60	135.80	135.20	135.80	124.85	101
2021-12-14	138.60	139.40	136.00	136.40	125.40	1,937
2021-12-13	143.80	145.40	141.60	141.60	130.18	706

← NewerPage 17 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.