Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-28 | 312.00 | 312.00 | 311.50 | 311.50 | 307.75 | 72 |
| 2025-01-27 | 309.00 | 314.00 | 308.00 | 308.00 | 304.29 | 245 |
| 2025-01-24 | 317.00 | 320.00 | 317.00 | 319.00 | 315.16 | 1,678 |
| 2025-01-23 | 315.00 | 315.00 | 313.50 | 314.50 | 310.72 | 260 |
| 2025-01-22 | 318.50 | 321.50 | 312.50 | 315.00 | 311.21 | 304 |
| 2025-01-21 | 303.50 | 308.50 | 303.50 | 308.50 | 304.79 | 314 |
| 2025-01-17 | 306.50 | 307.00 | 305.00 | 305.00 | 301.33 | 10 |
| 2025-01-15 | 292.00 | 292.00 | 292.00 | 292.00 | 288.49 | 596 |
| 2025-01-13 | 292.00 | 293.00 | 289.50 | 289.50 | 286.02 | 1,336 |
| 2025-01-09 | 297.00 | 297.00 | 294.00 | 295.00 | 291.45 | 98 |
| 2025-01-08 | 301.00 | 301.00 | 299.00 | 299.00 | 295.40 | 33 |
| 2025-01-07 | 317.50 | 317.50 | 317.50 | 317.50 | 313.68 | 525 |
| 2025-01-03 | 316.50 | 316.50 | 314.00 | 314.00 | 310.22 | 2,583 |
| 2025-01-02 | 308.00 | 318.50 | 308.00 | 318.50 | 314.67 | 182 |
| 2024-12-30 | 302.50 | 302.50 | 300.50 | 300.50 | 296.89 | 76 |
| 2024-12-27 | 316.50 | 318.00 | 311.00 | 311.00 | 307.26 | 683 |
| 2024-12-20 | 311.50 | 311.50 | 311.50 | 311.50 | 307.75 | 185 |
| 2024-12-19 | 306.50 | 306.50 | 306.50 | 306.50 | 302.81 | 82 |
| 2024-12-17 | 299.50 | 299.50 | 299.50 | 299.50 | 295.90 | 76 |
| 2024-12-13 | 295.00 | 295.00 | 295.00 | 295.00 | 291.45 | 98 |
| 2024-12-11 | 296.00 | 301.00 | 296.00 | 301.00 | 297.38 | 96 |
| 2024-12-04 | 293.00 | 293.00 | 292.50 | 292.50 | 288.98 | 359 |
| 2024-12-03 | 281.00 | 281.50 | 281.00 | 281.50 | 278.11 | 81 |
| 2024-12-02 | 286.00 | 286.00 | 286.00 | 286.00 | 282.56 | 11 |
| 2024-11-28 | 276.50 | 276.50 | 275.50 | 275.50 | 272.19 | 79 |
| 2024-11-27 | 274.00 | 274.00 | 274.00 | 274.00 | 270.70 | 2 |
| 2024-11-26 | 273.50 | 273.50 | 273.50 | 273.50 | 270.21 | 282 |
| 2024-11-25 | 277.00 | 277.00 | 277.00 | 277.00 | 273.67 | 4 |
| 2024-11-22 | 277.50 | 279.50 | 277.50 | 278.50 | 275.15 | 417 |
| 2024-11-21 | 271.50 | 277.50 | 271.50 | 276.50 | 273.17 | 373 |
| 2024-11-20 | 274.00 | 274.00 | 272.50 | 273.00 | 269.72 | 430 |
| 2024-11-19 | 279.00 | 279.00 | 272.00 | 272.00 | 268.73 | 689 |
| 2024-11-18 | 279.00 | 279.00 | 279.00 | 279.00 | 275.64 | 76 |
| 2024-11-15 | 280.00 | 282.50 | 280.00 | 281.00 | 277.62 | 2,424 |
| 2024-11-13 | 285.50 | 287.50 | 285.50 | 287.00 | 283.55 | 452 |
| 2024-11-12 | 292.50 | 292.50 | 289.00 | 289.00 | 285.52 | 61 |
| 2024-11-11 | 299.50 | 300.00 | 299.00 | 299.50 | 295.90 | 77 |
| 2024-11-08 | 298.50 | 298.50 | 295.00 | 296.00 | 292.44 | 422 |
| 2024-11-07 | 296.00 | 296.00 | 296.00 | 296.00 | 292.44 | 417 |
| 2024-11-06 | 301.00 | 301.00 | 296.50 | 296.50 | 292.93 | 1,000 |
| 2024-11-05 | 297.50 | 299.50 | 297.50 | 298.00 | 294.42 | 584 |
| 2024-11-04 | 299.00 | 299.00 | 296.00 | 296.00 | 292.44 | 82 |
| 2024-10-31 | 306.50 | 306.50 | 303.50 | 304.00 | 300.34 | 1,077 |
| 2024-10-30 | 308.00 | 308.00 | 307.00 | 307.00 | 303.31 | 89 |
| 2024-10-29 | 311.00 | 311.00 | 305.00 | 306.50 | 302.81 | 117 |
| 2024-10-28 | 315.00 | 318.50 | 315.00 | 318.50 | 314.67 | 54 |
| 2024-10-25 | 325.00 | 325.00 | 318.00 | 318.00 | 314.17 | 13 |
| 2024-10-24 | 329.00 | 332.00 | 329.00 | 332.00 | 328.01 | 184 |
| 2024-10-23 | 327.00 | 327.00 | 326.50 | 327.00 | 323.07 | 118 |
| 2024-10-22 | 306.50 | 309.50 | 306.50 | 308.50 | 304.79 | 107 |
| 2024-10-21 | 314.00 | 314.00 | 314.00 | 314.00 | 310.22 | 22 |
| 2024-10-17 | 317.00 | 320.00 | 315.49 | 315.49 | 311.69 | 412 |
| 2024-10-16 | 318.00 | 318.00 | 317.00 | 317.00 | 313.19 | 69 |
| 2024-10-15 | 321.00 | 321.00 | 317.50 | 319.50 | 315.66 | 306 |
| 2024-10-14 | 312.50 | 315.00 | 312.50 | 315.00 | 311.21 | 315 |
| 2024-10-11 | 309.00 | 309.00 | 309.00 | 309.00 | 305.28 | 50 |
| 2024-10-10 | 307.50 | 308.50 | 303.00 | 304.00 | 300.34 | 249 |
| 2024-10-09 | 305.50 | 305.50 | 305.50 | 305.50 | 301.82 | 39 |
| 2024-10-08 | 303.00 | 304.00 | 303.00 | 304.00 | 300.34 | 151 |
| 2024-10-07 | 311.50 | 311.50 | 308.50 | 309.50 | 305.78 | 343 |
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.