Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	300.50	300.50	300.50	300.50	300.50	34
2026-07-03	301.50	303.25	300.50	302.75	302.75	308
2026-07-02	304.50	304.75	304.50	304.75	304.75	4
2026-07-01	292.00	297.00	291.00	297.00	297.00	104
2026-06-30	299.00	299.00	292.50	292.50	292.50	36,806
2026-06-29	294.50	294.50	294.50	294.50	294.50	31
2026-06-25	293.50	295.00	293.50	295.00	295.00	281
2026-06-24	292.50	292.50	289.00	291.00	291.00	839
2026-06-23	294.00	296.00	294.00	296.00	296.00	2,194
2026-06-22	291.75	293.00	291.75	293.00	293.00	627
2026-06-18	293.00	293.00	287.00	292.50	292.50	3,519
2026-06-17	291.25	294.00	291.25	294.00	294.00	647
2026-06-16	295.00	295.00	293.75	293.75	293.75	849
2026-06-15	298.50	298.50	295.25	296.00	296.00	162
2026-06-12	296.50	296.50	295.00	295.00	295.00	1,091
2026-06-11	298.50	298.50	296.50	296.50	296.50	1,672
2026-06-10	297.50	298.50	295.50	295.50	295.50	2,352
2026-06-09	299.00	300.00	298.50	300.00	300.00	712
2026-06-08	293.75	294.50	293.75	294.50	294.50	398
2026-06-05	300.50	300.50	300.50	300.50	300.50	764
2026-06-04	303.75	303.75	303.00	303.00	303.00	435
2026-06-03	297.50	299.50	297.50	299.00	299.00	615
2026-06-01	301.50	301.50	297.00	297.00	297.00	1,689
2026-05-29	296.00	306.50	296.00	305.25	305.25	256,861
2026-05-28	302.00	302.50	296.00	296.00	296.00	5,541
2026-05-27	311.00	311.50	303.50	303.50	303.50	1,983
2026-05-26	307.75	313.00	307.75	310.25	310.25	3,879
2026-05-22	302.50	305.50	302.00	305.00	305.00	667
2026-05-21	296.00	304.00	296.00	304.00	304.00	2,901
2026-05-20	290.50	299.00	286.75	296.50	296.50	1,076
2026-05-19	290.50	291.75	290.50	291.75	291.75	52
2026-05-18	288.50	288.50	282.50	283.50	283.50	1,090
2026-05-15	285.00	289.50	284.50	288.75	288.75	2,329
2026-05-13	299.50	299.50	299.50	299.50	299.50	90
2026-05-11	296.50	297.00	296.50	297.00	297.00	3,276
2026-05-08	303.00	303.50	298.75	298.75	298.75	183
2026-05-07	302.00	302.00	302.00	302.00	302.00	152
2026-05-06	307.00	308.00	307.00	307.50	307.50	234
2026-05-05	305.00	305.00	302.00	303.50	303.50	42
2026-05-01	311.00	314.50	311.00	312.50	312.50	0
2026-04-30	311.00	314.50	311.00	312.50	312.50	469
2026-04-29	305.50	308.00	304.50	307.50	307.50	386
2026-04-28	315.00	315.00	308.00	308.00	308.00	120,220
2026-04-27	316.25	318.50	316.25	318.50	318.50	633
2026-04-24	322.50	322.50	315.50	317.50	317.50	756
2026-04-23	329.88	330.00	322.00	322.00	322.00	12,416
2026-04-22	327.85	331.50	327.85	330.00	330.00	2,142
2026-04-21	324.50	325.00	323.50	323.50	323.50	1,498
2026-04-20	314.50	317.00	314.50	317.00	317.00	422
2026-04-17	297.25	310.75	297.25	310.75	310.75	35
2026-04-16	296.50	297.00	291.50	291.50	291.50	723
2026-04-15	300.25	301.50	299.00	299.00	299.00	174
2026-04-14	295.00	297.00	292.00	292.00	292.00	799
2026-04-13	295.50	295.50	291.50	291.50	291.50	72
2026-04-09	291.00	291.00	291.00	291.00	291.00	2
2026-04-08	291.00	291.00	291.00	291.00	291.00	46
2026-04-07	278.50	285.00	278.50	285.00	285.00	27,920
2026-04-02	274.50	274.50	274.50	274.50	274.50	22
2026-04-01	275.00	280.00	272.00	280.00	280.00	5,335
2026-03-30	258.00	265.50	258.00	265.50	265.50	70

← NewerPage 2 of 4 · 211 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.