Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-10 | 146.60 | 146.80 | 144.00 | 144.39 | 132.74 | 563 |
| 2021-12-09 | 147.20 | 147.60 | 147.20 | 147.60 | 135.70 | 148 |
| 2021-12-07 | 148.80 | 151.20 | 148.80 | 150.00 | 137.90 | 1,251 |
| 2021-12-06 | 145.80 | 147.00 | 144.60 | 146.20 | 134.41 | 1,587 |
| 2021-12-03 | 148.20 | 148.20 | 144.00 | 144.00 | 132.39 | 314 |
| 2021-12-02 | 148.00 | 148.60 | 144.20 | 147.00 | 135.15 | 770 |
| 2021-12-01 | 147.20 | 150.00 | 145.20 | 150.00 | 137.90 | 1,147 |
| 2021-11-30 | 147.60 | 149.20 | 145.40 | 147.60 | 135.70 | 982 |
| 2021-11-29 | 144.20 | 148.60 | 143.40 | 147.60 | 135.70 | 2,151 |
| 2021-11-26 | 144.60 | 148.60 | 144.19 | 146.29 | 134.49 | 9,950 |
| 2021-11-25 | 150.20 | 151.00 | 148.60 | 149.59 | 137.52 | 777 |
| 2021-11-24 | 150.60 | 151.00 | 149.00 | 149.80 | 137.72 | 771 |
| 2021-11-23 | 156.80 | 157.60 | 153.60 | 155.20 | 142.68 | 1,067 |
| 2021-11-22 | 164.20 | 164.20 | 161.00 | 161.00 | 148.02 | 1,410 |
| 2021-11-19 | 164.60 | 164.80 | 162.40 | 163.80 | 150.59 | 1,039 |
| 2021-11-18 | 170.00 | 170.00 | 166.18 | 166.18 | 152.78 | 162 |
| 2021-11-17 | 166.40 | 168.78 | 165.00 | 168.78 | 155.17 | 1,204 |
| 2021-11-16 | 164.60 | 164.60 | 162.20 | 164.60 | 151.33 | 4,604 |
| 2021-11-15 | 161.60 | 166.00 | 161.60 | 165.33 | 152.00 | 614 |
| 2021-11-12 | 163.00 | 164.40 | 162.40 | 162.60 | 149.49 | 875 |
| 2021-11-11 | 161.80 | 166.20 | 161.80 | 164.12 | 150.88 | 1,275 |
| 2021-11-10 | 159.80 | 161.80 | 158.00 | 160.05 | 147.15 | 445 |
| 2021-11-09 | 165.80 | 165.80 | 160.40 | 161.00 | 148.02 | 573 |
| 2021-11-08 | 160.80 | 166.20 | 160.80 | 162.22 | 149.13 | 671 |
| 2021-11-05 | 159.20 | 160.87 | 159.20 | 159.43 | 146.58 | 1,290 |
| 2021-11-04 | 155.60 | 156.68 | 155.60 | 156.68 | 144.04 | 1,695 |
| 2021-11-03 | 156.00 | 156.00 | 154.00 | 154.42 | 141.96 | 2,508 |
| 2021-11-02 | 153.80 | 156.00 | 153.80 | 155.99 | 143.41 | 668 |
| 2021-11-01 | 157.80 | 158.80 | 157.40 | 157.60 | 144.89 | 1,191 |
| 2021-10-29 | 154.00 | 155.80 | 152.20 | 155.49 | 142.95 | 1,175 |
| 2021-10-28 | 154.80 | 154.80 | 154.80 | 154.80 | 142.32 | 204 |
| 2021-10-27 | 152.00 | 152.20 | 150.00 | 151.41 | 139.20 | 2,015 |
| 2021-10-26 | 149.80 | 151.00 | 149.40 | 149.40 | 137.35 | 686 |
| 2021-10-25 | 152.20 | 157.20 | 152.20 | 152.80 | 140.48 | 860 |
| 2021-10-22 | 151.20 | 151.80 | 149.00 | 150.60 | 138.46 | 754 |
| 2021-10-21 | 151.00 | 153.40 | 151.00 | 152.30 | 140.02 | 4,252 |
| 2021-10-20 | 153.00 | 153.40 | 153.00 | 153.40 | 141.03 | 36 |
| 2021-10-19 | 161.80 | 162.40 | 160.60 | 161.80 | 148.75 | 861 |
| 2021-10-18 | 163.00 | 163.20 | 162.60 | 162.80 | 149.67 | 179 |
| 2021-10-15 | 163.20 | 165.60 | 163.00 | 165.60 | 152.25 | 1,036 |
| 2021-10-14 | 156.40 | 156.40 | 156.40 | 156.40 | 143.79 | 22 |
← NewerPage 18 of 18 · 1,061 trading days
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.