Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 297.00 | 298.00 | 295.00 | 298.00 | 294.42 | 111 |
| 2025-05-13 | 298.50 | 302.00 | 298.50 | 299.50 | 295.90 | 539 |
| 2025-05-12 | 302.50 | 302.50 | 301.00 | 301.00 | 297.38 | 324 |
| 2025-05-09 | 316.00 | 316.00 | 314.00 | 314.00 | 310.22 | 94 |
| 2025-05-08 | 312.00 | 312.50 | 312.00 | 312.50 | 308.74 | 71 |
| 2025-05-07 | 307.50 | 308.00 | 307.50 | 308.00 | 304.29 | 23 |
| 2025-05-06 | 306.00 | 306.00 | 306.00 | 306.00 | 302.32 | 66 |
| 2025-05-02 | 303.00 | 304.50 | 302.50 | 304.50 | 300.84 | 531 |
| 2025-04-30 | 292.00 | 292.50 | 288.50 | 292.50 | 288.98 | 275 |
| 2025-04-29 | 296.50 | 296.50 | 296.00 | 296.00 | 292.44 | 96 |
| 2025-04-28 | 294.50 | 296.50 | 294.00 | 296.50 | 292.93 | 329 |
| 2025-04-25 | 291.50 | 293.50 | 291.50 | 293.50 | 289.97 | 1,041 |
| 2025-04-24 | 288.50 | 293.00 | 288.50 | 290.00 | 286.51 | 191 |
| 2025-04-23 | 281.50 | 289.50 | 281.50 | 289.50 | 286.02 | 1,833 |
| 2025-04-22 | 286.50 | 286.50 | 283.50 | 283.50 | 280.09 | 44 |
| 2025-04-17 | 294.00 | 294.00 | 294.00 | 294.00 | 290.46 | 474 |
| 2025-04-16 | 298.00 | 298.00 | 298.00 | 298.00 | 294.42 | 57 |
| 2025-04-15 | 298.00 | 300.00 | 298.00 | 300.00 | 296.39 | 1,272 |
| 2025-04-14 | 295.00 | 295.00 | 295.00 | 295.00 | 291.45 | 2,203 |
| 2025-04-11 | 283.50 | 283.50 | 276.50 | 276.50 | 273.17 | 49 |
| 2025-04-09 | 273.00 | 274.00 | 273.00 | 274.00 | 270.70 | 100 |
| 2025-04-08 | 285.50 | 285.50 | 285.50 | 285.50 | 282.07 | 18 |
| 2025-04-07 | 270.50 | 288.00 | 270.50 | 288.00 | 284.54 | 1,411 |
| 2025-04-04 | 287.00 | 287.00 | 287.00 | 287.00 | 283.55 | 4 |
| 2025-04-02 | 295.00 | 296.50 | 290.00 | 296.00 | 292.44 | 1,196 |
| 2025-04-01 | 290.00 | 295.00 | 289.00 | 295.00 | 291.45 | 1,148 |
| 2025-03-31 | 285.00 | 289.00 | 285.00 | 289.00 | 285.52 | 937 |
| 2025-03-28 | 285.00 | 290.00 | 285.00 | 290.00 | 286.51 | 213 |
| 2025-03-27 | 280.00 | 281.00 | 277.00 | 281.00 | 277.62 | 132 |
| 2025-03-26 | 285.00 | 285.00 | 285.00 | 285.00 | 281.57 | 91 |
| 2025-03-25 | 291.50 | 291.50 | 286.50 | 289.50 | 286.02 | 32 |
| 2025-03-24 | 292.50 | 292.50 | 292.50 | 292.50 | 288.98 | 2 |
| 2025-03-21 | 285.50 | 285.50 | 283.50 | 283.50 | 280.09 | 28 |
| 2025-03-20 | 290.00 | 290.00 | 289.50 | 290.00 | 286.51 | 186 |
| 2025-03-19 | 296.00 | 297.00 | 295.50 | 295.50 | 291.95 | 281 |
| 2025-03-18 | 296.00 | 296.00 | 294.00 | 296.00 | 292.44 | 479 |
| 2025-03-17 | 293.00 | 293.00 | 293.00 | 293.00 | 289.48 | 107 |
| 2025-03-14 | 293.50 | 296.00 | 293.50 | 296.00 | 292.44 | 287 |
| 2025-03-13 | 295.00 | 295.00 | 293.50 | 294.00 | 290.46 | 33,446 |
| 2025-03-12 | 298.50 | 300.00 | 298.50 | 299.00 | 295.40 | 38 |
| 2025-03-11 | 300.00 | 300.00 | 300.00 | 300.00 | 296.39 | 400 |
| 2025-03-10 | 304.00 | 304.00 | 301.00 | 302.50 | 298.86 | 36 |
| 2025-03-07 | 308.00 | 308.00 | 308.00 | 308.00 | 304.29 | 88 |
| 2025-03-06 | 319.00 | 319.00 | 311.00 | 311.00 | 307.26 | 93 |
| 2025-02-28 | 322.50 | 322.50 | 320.50 | 320.50 | 316.64 | 145 |
| 2025-02-27 | 329.00 | 329.00 | 329.00 | 329.00 | 325.04 | 6 |
| 2025-02-26 | 331.00 | 332.00 | 331.00 | 332.00 | 328.01 | 1,127 |
| 2025-02-24 | 315.00 | 315.00 | 315.00 | 315.00 | 311.21 | 17 |
| 2025-02-21 | 324.50 | 324.50 | 324.50 | 324.50 | 320.60 | 164 |
| 2025-02-20 | 323.00 | 323.00 | 323.00 | 323.00 | 319.11 | 1,000 |
| 2025-02-19 | 326.00 | 326.00 | 325.50 | 325.50 | 321.58 | 18 |
| 2025-02-14 | 327.50 | 327.50 | 327.50 | 327.50 | 323.56 | 503 |
| 2025-02-13 | 325.50 | 327.00 | 325.50 | 327.00 | 323.07 | 1,000 |
| 2025-02-12 | 321.50 | 321.50 | 321.50 | 321.50 | 317.63 | 3 |
| 2025-02-10 | 312.50 | 312.50 | 312.50 | 312.50 | 308.74 | 144 |
| 2025-02-07 | 303.00 | 303.00 | 303.00 | 303.00 | 299.35 | 1,000 |
| 2025-02-05 | 310.00 | 310.00 | 310.00 | 310.00 | 306.27 | 37 |
| 2025-02-03 | 320.00 | 320.00 | 320.00 | 320.00 | 316.15 | 17 |
| 2025-01-31 | 322.50 | 322.50 | 322.50 | 322.50 | 318.62 | 15 |
| 2025-01-29 | 314.00 | 322.50 | 314.00 | 322.50 | 318.62 | 42 |
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.