Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-11 | 316.00 | 317.00 | 314.50 | 317.00 | 317.00 | 407 |
| 2025-12-09 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 15 |
| 2025-12-08 | 316.25 | 316.25 | 313.25 | 313.25 | 313.25 | 105 |
| 2025-12-04 | 313.00 | 318.50 | 313.00 | 318.00 | 318.00 | 137 |
| 2025-12-03 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | 10 |
| 2025-12-02 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 148 |
| 2025-12-01 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | 176 |
| 2025-11-28 | 311.50 | 317.50 | 310.75 | 315.50 | 315.50 | 1,156 |
| 2025-11-27 | 312.00 | 312.25 | 310.50 | 312.00 | 312.00 | 1,642 |
| 2025-11-26 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 1 |
| 2025-11-24 | 303.50 | 303.50 | 303.00 | 303.00 | 303.00 | 13 |
| 2025-11-21 | 298.00 | 299.50 | 298.00 | 298.00 | 298.00 | 261 |
| 2025-11-20 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 470 |
| 2025-11-19 | 302.00 | 303.00 | 300.50 | 300.50 | 300.50 | 298 |
| 2025-11-18 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | 74 |
| 2025-11-17 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | 60 |
| 2025-11-14 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | 52 |
| 2025-11-13 | 318.25 | 318.25 | 318.00 | 318.00 | 318.00 | 1,034 |
| 2025-11-12 | 316.00 | 317.50 | 315.00 | 316.75 | 316.75 | 6,576 |
| 2025-11-11 | 318.75 | 319.00 | 317.50 | 317.50 | 317.50 | 1,355 |
| 2025-11-10 | 319.50 | 320.75 | 318.50 | 318.50 | 318.50 | 717 |
| 2025-11-07 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | 54 |
| 2025-11-06 | 317.00 | 320.50 | 317.00 | 318.50 | 318.50 | 1,208 |
| 2025-11-05 | 323.00 | 323.00 | 319.75 | 319.75 | 319.75 | 184 |
| 2025-11-04 | 327.50 | 328.50 | 327.50 | 328.50 | 328.50 | 3 |
| 2025-11-03 | 331.50 | 332.50 | 331.00 | 332.50 | 332.50 | 842 |
| 2025-10-30 | 342.00 | 342.00 | 339.00 | 339.00 | 339.00 | 188 |
| 2025-10-29 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | 36 |
| 2025-10-28 | 340.00 | 340.00 | 338.50 | 338.50 | 338.50 | 198 |
| 2025-10-27 | 335.50 | 337.00 | 335.00 | 337.00 | 337.00 | 185 |
| 2025-10-24 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 31 |
| 2025-10-23 | 328.00 | 330.00 | 326.50 | 330.00 | 330.00 | 443 |
| 2025-10-22 | 319.00 | 330.00 | 319.00 | 325.50 | 325.50 | 2,507 |
| 2025-10-21 | 312.00 | 314.50 | 309.50 | 314.50 | 314.50 | 1,739 |
| 2025-10-17 | 307.25 | 310.00 | 307.00 | 307.50 | 307.50 | 4,835 |
| 2025-10-15 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | 362 |
| 2025-10-13 | 316.50 | 319.00 | 316.50 | 318.50 | 318.50 | 789 |
| 2025-10-10 | 327.00 | 327.00 | 319.00 | 319.00 | 319.00 | 140 |
| 2025-10-09 | 328.00 | 328.00 | 321.50 | 325.50 | 325.50 | 560 |
| 2025-10-08 | 329.50 | 331.00 | 324.75 | 330.50 | 330.50 | 2,619 |
| 2025-10-07 | 312.50 | 314.50 | 312.50 | 314.50 | 314.50 | 256 |
| 2025-10-06 | 311.50 | 311.50 | 310.50 | 310.50 | 310.50 | 385 |
| 2025-10-03 | 316.00 | 318.00 | 314.50 | 316.50 | 316.50 | 5,785 |
| 2025-10-02 | 318.75 | 318.75 | 318.50 | 318.50 | 318.50 | 38 |
| 2025-10-01 | 320.50 | 323.50 | 320.50 | 323.50 | 323.50 | 319 |
| 2025-09-30 | 321.00 | 325.50 | 314.50 | 325.50 | 325.50 | 180 |
| 2025-09-29 | 325.50 | 326.00 | 324.50 | 325.00 | 325.00 | 160 |
| 2025-09-26 | 329.50 | 332.25 | 329.50 | 332.25 | 332.25 | 141 |
| 2025-09-23 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | 40 |
| 2025-09-19 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 11 |
| 2025-09-18 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 2,000 |
| 2025-09-17 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | 1 |
| 2025-09-16 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | 6 |
| 2025-09-15 | 338.50 | 339.50 | 338.50 | 338.50 | 338.50 | 209 |
| 2025-09-12 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | 28,247 |
| 2025-09-11 | 338.50 | 338.50 | 335.50 | 335.50 | 335.50 | 133 |
| 2025-09-10 | 342.00 | 342.00 | 332.75 | 332.75 | 332.75 | 184 |
| 2025-09-04 | 323.00 | 325.50 | 323.00 | 325.50 | 325.50 | 92 |
| 2025-09-02 | 321.50 | 323.50 | 321.00 | 322.00 | 322.00 | 908 |
| 2025-09-01 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 1 |
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.