Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | 331.00 | 331.00 | 326.00 | 328.00 | 328.00 | 349 |
| 2025-08-28 | 332.50 | 333.50 | 331.00 | 332.50 | 328.50 | 618 |
| 2025-08-27 | 330.75 | 334.50 | 330.75 | 332.50 | 328.50 | 865 |
| 2025-08-26 | 334.25 | 334.25 | 334.25 | 334.25 | 330.23 | 2 |
| 2025-08-21 | 343.00 | 343.50 | 343.00 | 343.50 | 339.37 | 35 |
| 2025-08-20 | 347.00 | 347.00 | 347.00 | 347.00 | 342.83 | 54 |
| 2025-08-18 | 338.00 | 338.00 | 337.50 | 337.50 | 333.44 | 70 |
| 2025-08-14 | 337.50 | 337.50 | 337.50 | 337.50 | 333.44 | 60 |
| 2025-08-12 | 325.50 | 325.50 | 325.50 | 325.50 | 321.58 | 80 |
| 2025-08-07 | 330.50 | 330.50 | 330.50 | 330.50 | 326.52 | 160 |
| 2025-08-06 | 325.00 | 325.00 | 325.00 | 325.00 | 321.09 | 86 |
| 2025-08-04 | 314.50 | 318.50 | 314.50 | 318.50 | 314.67 | 230 |
| 2025-08-01 | 313.50 | 313.50 | 313.50 | 313.50 | 309.73 | 11 |
| 2025-07-31 | 313.00 | 316.00 | 313.00 | 315.00 | 311.21 | 333,326 |
| 2025-07-30 | 314.25 | 314.25 | 312.25 | 312.25 | 308.49 | 83,148 |
| 2025-07-29 | 318.50 | 318.50 | 317.50 | 317.50 | 313.68 | 98 |
| 2025-07-28 | 309.00 | 309.00 | 309.00 | 309.00 | 305.28 | 8 |
| 2025-07-25 | 304.00 | 304.50 | 303.50 | 304.50 | 300.84 | 129 |
| 2025-07-24 | 305.00 | 307.50 | 305.00 | 307.50 | 303.80 | 157 |
| 2025-07-23 | 301.00 | 302.00 | 301.00 | 302.00 | 298.37 | 23 |
| 2025-07-22 | 295.00 | 298.25 | 295.00 | 298.25 | 294.66 | 718 |
| 2025-07-21 | 297.00 | 297.00 | 295.00 | 295.50 | 291.95 | 35 |
| 2025-07-18 | 299.50 | 300.00 | 298.50 | 300.00 | 296.39 | 111 |
| 2025-07-17 | 305.75 | 305.75 | 292.00 | 296.75 | 293.18 | 1,335 |
| 2025-07-16 | 313.00 | 318.00 | 308.00 | 313.00 | 309.23 | 2,315 |
| 2025-07-11 | 307.00 | 307.00 | 302.00 | 302.00 | 298.37 | 856 |
| 2025-07-10 | 305.00 | 307.50 | 305.00 | 307.50 | 303.80 | 183 |
| 2025-07-09 | 299.00 | 301.00 | 299.00 | 300.50 | 296.89 | 34,081 |
| 2025-07-08 | 295.00 | 298.00 | 291.50 | 298.00 | 294.42 | 279 |
| 2025-07-07 | 294.50 | 296.00 | 293.50 | 294.00 | 290.46 | 225 |
| 2025-07-04 | 299.00 | 299.00 | 299.00 | 299.00 | 295.40 | 88 |
| 2025-07-03 | 289.50 | 292.00 | 289.50 | 292.00 | 288.49 | 346 |
| 2025-07-02 | 288.00 | 289.25 | 286.00 | 289.25 | 285.77 | 130 |
| 2025-07-01 | 287.25 | 288.50 | 287.25 | 288.50 | 285.03 | 159 |
| 2025-06-30 | 296.50 | 297.00 | 291.00 | 291.00 | 287.50 | 119 |
| 2025-06-27 | 297.50 | 298.50 | 295.25 | 298.00 | 294.42 | 1,120 |
| 2025-06-26 | 292.50 | 292.50 | 291.50 | 291.50 | 287.99 | 47 |
| 2025-06-25 | 296.00 | 296.00 | 293.00 | 293.00 | 289.48 | 599 |
| 2025-06-19 | 292.50 | 292.50 | 292.00 | 292.00 | 288.49 | 103 |
| 2025-06-18 | 294.50 | 298.50 | 294.50 | 298.50 | 294.91 | 2,014 |
| 2025-06-17 | 293.50 | 295.00 | 290.50 | 292.50 | 288.98 | 552 |
| 2025-06-16 | 301.50 | 301.50 | 301.50 | 301.50 | 297.87 | 5 |
| 2025-06-13 | 308.75 | 309.50 | 307.00 | 308.50 | 304.79 | 289 |
| 2025-06-12 | 308.50 | 311.50 | 308.50 | 311.50 | 307.75 | 240 |
| 2025-06-11 | 310.00 | 311.50 | 307.50 | 307.50 | 303.80 | 368 |
| 2025-06-10 | 322.75 | 322.75 | 314.75 | 315.00 | 311.21 | 372 |
| 2025-06-09 | 326.00 | 326.00 | 324.50 | 324.50 | 320.60 | 12 |
| 2025-06-05 | 326.50 | 326.50 | 326.50 | 326.50 | 322.57 | 40 |
| 2025-06-04 | 319.50 | 321.00 | 319.50 | 321.00 | 317.14 | 180 |
| 2025-06-02 | 309.75 | 311.75 | 305.50 | 311.75 | 308.00 | 326 |
| 2025-05-30 | 312.00 | 312.00 | 308.50 | 311.00 | 307.26 | 1,215 |
| 2025-05-28 | 312.50 | 312.50 | 312.50 | 312.50 | 308.74 | 34 |
| 2025-05-27 | 307.50 | 310.00 | 307.50 | 309.00 | 305.28 | 124 |
| 2025-05-23 | 303.00 | 305.50 | 303.00 | 305.00 | 301.33 | 2,473 |
| 2025-05-22 | 305.50 | 306.00 | 298.50 | 302.50 | 298.86 | 881 |
| 2025-05-21 | 307.50 | 309.50 | 307.50 | 309.00 | 305.28 | 84 |
| 2025-05-20 | 304.50 | 307.50 | 304.00 | 307.00 | 303.31 | 412 |
| 2025-05-19 | 298.00 | 303.00 | 297.75 | 303.00 | 299.35 | 270 |
| 2025-05-16 | 305.50 | 305.50 | 302.50 | 304.00 | 300.34 | 348 |
| 2025-05-15 | 295.50 | 295.50 | 295.25 | 295.25 | 291.70 | 61 |
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.