Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 306.50 | 308.00 | 306.50 | 308.00 | 304.29 | 103 |
| 2024-10-03 | 302.50 | 307.00 | 302.50 | 307.00 | 303.31 | 135 |
| 2024-10-01 | 305.00 | 306.00 | 300.50 | 306.00 | 302.32 | 618 |
| 2024-09-27 | 292.50 | 292.50 | 292.50 | 292.50 | 288.98 | 172 |
| 2024-09-26 | 291.00 | 293.50 | 290.50 | 293.50 | 289.97 | 668 |
| 2024-09-25 | 283.00 | 283.00 | 280.50 | 280.50 | 277.13 | 81 |
| 2024-09-24 | 281.50 | 281.50 | 274.00 | 275.00 | 271.69 | 600 |
| 2024-09-23 | 283.50 | 283.50 | 281.00 | 282.00 | 278.61 | 440 |
| 2024-09-20 | 290.00 | 290.00 | 290.00 | 290.00 | 286.51 | 62 |
| 2024-09-19 | 292.00 | 292.00 | 292.00 | 292.00 | 288.49 | 4 |
| 2024-09-18 | 290.00 | 293.00 | 288.50 | 293.00 | 289.48 | 201 |
| 2024-09-17 | 290.00 | 290.00 | 289.00 | 290.00 | 286.51 | 645 |
| 2024-09-16 | 289.00 | 289.00 | 289.00 | 289.00 | 285.52 | 1 |
| 2024-09-12 | 298.00 | 298.00 | 298.00 | 298.00 | 294.42 | 138 |
| 2024-09-04 | 297.00 | 301.00 | 297.00 | 301.00 | 297.38 | 62 |
| 2024-09-03 | 309.00 | 309.00 | 302.50 | 302.50 | 298.86 | 168 |
| 2024-09-02 | 320.00 | 324.00 | 320.00 | 324.00 | 320.10 | 180 |
| 2024-08-29 | 317.50 | 317.50 | 317.50 | 317.50 | 309.93 | 58 |
| 2024-08-28 | 319.50 | 319.50 | 315.50 | 319.00 | 311.39 | 545 |
| 2024-08-27 | 307.00 | 307.00 | 307.00 | 307.00 | 299.68 | 675 |
| 2024-08-22 | 295.50 | 295.50 | 295.50 | 295.50 | 288.45 | 1 |
| 2024-08-21 | 293.50 | 293.50 | 293.50 | 293.50 | 286.50 | 82 |
| 2024-08-20 | 296.00 | 296.00 | 296.00 | 296.00 | 288.94 | 4 |
| 2024-08-19 | 291.50 | 300.50 | 291.50 | 300.50 | 293.33 | 288 |
| 2024-08-16 | 295.50 | 295.50 | 293.50 | 293.50 | 286.50 | 204 |
| 2024-08-15 | 291.50 | 295.00 | 291.50 | 295.00 | 287.96 | 104 |
| 2024-08-14 | 297.50 | 300.50 | 297.00 | 297.00 | 289.92 | 25 |
| 2024-08-13 | 297.00 | 297.00 | 293.50 | 294.00 | 286.99 | 123 |
| 2024-08-12 | 293.00 | 293.00 | 292.50 | 293.00 | 286.01 | 13 |
| 2024-08-09 | 295.00 | 297.50 | 292.00 | 292.00 | 285.03 | 446 |
| 2024-08-08 | 292.50 | 292.50 | 292.50 | 292.50 | 285.52 | 82 |
| 2024-08-07 | 289.00 | 289.00 | 288.00 | 288.00 | 281.13 | 90 |
| 2024-08-05 | 287.00 | 287.00 | 283.00 | 283.00 | 276.25 | 192 |
| 2024-08-02 | 302.00 | 306.00 | 298.00 | 299.50 | 292.36 | 1,445 |
| 2024-08-01 | 319.00 | 319.00 | 319.00 | 319.00 | 311.39 | 3 |
| 2024-07-31 | 310.50 | 319.50 | 309.50 | 319.00 | 311.39 | 185 |
| 2024-07-30 | 321.50 | 321.50 | 321.50 | 321.50 | 313.83 | 32 |
| 2024-07-29 | 321.00 | 324.50 | 321.00 | 324.50 | 316.76 | 201 |
| 2024-07-26 | 319.00 | 323.00 | 319.00 | 322.00 | 314.32 | 723 |
| 2024-07-25 | 312.50 | 319.00 | 312.50 | 319.00 | 311.39 | 199 |
| 2024-07-24 | 322.00 | 322.50 | 322.00 | 322.50 | 314.81 | 21 |
| 2024-07-23 | 324.00 | 325.00 | 322.50 | 325.00 | 317.25 | 239 |
| 2024-07-22 | 319.50 | 323.50 | 319.50 | 323.50 | 315.78 | 59 |
| 2024-07-19 | 316.00 | 319.00 | 316.00 | 319.00 | 311.39 | 151 |
| 2024-07-18 | 315.00 | 320.50 | 315.00 | 318.50 | 310.90 | 667 |
| 2024-07-16 | 309.00 | 320.50 | 309.00 | 320.50 | 312.85 | 623 |
| 2024-07-15 | 305.00 | 305.00 | 305.00 | 305.00 | 297.72 | 59 |
| 2024-07-12 | 297.00 | 306.00 | 296.50 | 306.00 | 298.70 | 295 |
| 2024-07-11 | 290.00 | 293.50 | 290.00 | 293.50 | 286.50 | 93 |
| 2024-07-08 | 293.00 | 293.00 | 291.50 | 291.50 | 284.55 | 16 |
| 2024-07-04 | 295.50 | 295.50 | 295.50 | 295.50 | 288.45 | 61 |
| 2024-07-03 | 293.00 | 293.00 | 293.00 | 293.00 | 286.01 | 44 |
| 2024-07-02 | 291.00 | 293.50 | 291.00 | 293.50 | 286.50 | 186 |
| 2024-07-01 | 293.00 | 295.00 | 292.50 | 295.00 | 287.96 | 548 |
| 2024-06-25 | 284.00 | 284.00 | 284.00 | 284.00 | 277.23 | 83 |
| 2024-06-20 | 293.00 | 293.50 | 293.00 | 293.50 | 286.50 | 161 |
| 2024-06-12 | 287.50 | 290.00 | 287.50 | 290.00 | 283.08 | 184 |
| 2024-06-11 | 280.50 | 280.50 | 280.50 | 280.50 | 273.81 | 23 |
| 2024-06-10 | 280.50 | 280.50 | 280.50 | 280.50 | 273.81 | 70 |
| 2024-06-07 | 270.00 | 270.00 | 270.00 | 270.00 | 263.56 | 28 |
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.