Bergman & Beving AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	258.00	265.50	258.00	265.50	265.50	70
2026-03-27	263.00	263.00	263.00	263.00	263.00	39
2026-03-23	263.50	266.25	263.50	265.00	265.00	741
2026-03-20	275.00	275.00	273.00	273.00	273.00	248
2026-03-19	280.00	280.25	279.00	279.25	279.25	766
2026-03-18	286.50	289.50	286.50	289.50	289.50	981
2026-03-17	282.00	284.00	282.00	284.00	284.00	1,125
2026-03-16	281.00	283.00	280.50	283.00	283.00	3,628
2026-03-12	286.25	286.25	286.25	286.25	286.25	8
2026-03-11	278.50	278.50	278.50	278.50	278.50	1,621
2026-03-10	269.00	282.00	269.00	278.00	278.00	2,505
2026-03-09	268.50	271.00	268.50	271.00	271.00	212
2026-03-06	271.50	274.25	271.00	274.25	274.25	366
2026-03-05	275.00	279.25	274.00	274.50	274.50	2,620
2026-03-04	275.25	279.75	274.50	277.50	277.50	2,017
2026-03-03	272.25	276.50	271.50	276.50	276.50	154
2026-03-02	278.75	278.75	278.75	278.75	278.75	4
2026-02-27	284.00	285.00	284.00	285.00	285.00	37,997
2026-02-26	280.50	284.50	274.50	284.50	284.50	47,129
2026-02-25	273.25	273.25	271.50	272.00	272.00	1,323
2026-02-24	274.00	274.00	272.50	272.50	272.50	84
2026-02-20	275.75	275.75	274.25	274.25	274.25	80
2026-02-19	275.50	279.50	275.50	279.50	279.50	406
2026-02-18	272.50	274.00	272.00	272.50	272.50	13,014
2026-02-17	273.75	276.25	273.75	276.25	276.25	1,147
2026-02-16	273.50	274.00	273.50	273.50	273.50	1,822
2026-02-13	275.50	277.00	275.50	277.00	277.00	27
2026-02-12	278.00	278.00	277.00	277.00	277.00	25
2026-02-11	279.00	279.00	279.00	279.00	279.00	26
2026-02-10	289.50	289.50	287.50	287.50	287.50	616
2026-02-09	294.00	294.00	294.00	294.00	294.00	177
2026-02-06	284.50	293.50	284.00	293.00	293.00	596
2026-02-05	291.00	291.00	286.00	287.75	287.75	865
2026-02-04	273.00	295.50	273.00	293.00	293.00	916
2026-02-03	282.50	282.50	278.50	280.75	280.75	416
2026-02-02	276.00	282.50	276.00	282.50	282.50	397
2026-01-30	278.50	280.50	278.00	278.00	278.00	875
2026-01-29	286.00	287.50	282.00	282.00	282.00	857
2026-01-28	286.50	288.00	286.50	288.00	288.00	81
2026-01-27	288.00	288.00	287.00	287.00	287.00	142
2026-01-23	290.50	291.50	290.00	291.50	291.50	130
2026-01-22	299.00	300.00	299.00	300.00	300.00	6,280
2026-01-19	296.75	299.50	296.75	297.00	297.00	625
2026-01-16	306.50	306.50	306.50	306.50	306.50	602
2026-01-15	303.50	307.50	302.50	307.50	307.50	346
2026-01-14	306.00	306.50	302.00	302.00	302.00	1,022
2026-01-12	311.75	312.50	311.50	311.50	311.50	4
2026-01-09	311.50	311.50	308.50	308.50	308.50	704
2026-01-08	312.25	312.25	312.25	312.25	312.25	5
2026-01-07	313.75	316.75	310.75	313.50	313.50	1,105
2026-01-02	311.50	311.50	309.75	309.75	309.75	281
2025-12-30	319.00	323.50	318.50	323.50	323.50	150
2025-12-29	316.50	318.75	316.50	317.75	317.75	150
2025-12-23	317.50	319.50	317.50	319.50	319.50	80
2025-12-22	316.00	319.00	316.00	318.50	318.50	614
2025-12-19	318.50	320.00	318.50	320.00	320.00	36
2025-12-18	312.75	312.75	312.75	312.75	312.75	245
2025-12-16	314.50	315.50	314.50	315.50	315.50	83
2025-12-15	313.50	313.50	313.50	313.50	313.50	403
2025-12-12	321.50	321.50	316.00	318.75	318.75	56,489

← NewerPage 3 of 18 · 1,061 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.