Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 275.50 | 275.50 | 275.50 | 275.50 | 268.93 | 31 |
| 2024-05-30 | 257.00 | 260.00 | 257.00 | 260.00 | 253.80 | 201 |
| 2024-05-29 | 260.00 | 260.00 | 259.50 | 259.50 | 253.31 | 194 |
| 2024-05-28 | 262.00 | 262.50 | 262.00 | 262.00 | 255.75 | 917 |
| 2024-05-24 | 275.00 | 275.00 | 266.00 | 267.00 | 260.63 | 510 |
| 2024-05-22 | 281.00 | 284.00 | 278.50 | 278.50 | 271.86 | 382 |
| 2024-05-21 | 276.50 | 278.50 | 275.00 | 278.50 | 271.86 | 955 |
| 2024-05-20 | 271.50 | 280.00 | 271.50 | 279.50 | 272.83 | 2,145 |
| 2024-05-16 | 257.00 | 257.00 | 256.50 | 256.50 | 250.38 | 136 |
| 2024-05-15 | 258.50 | 258.50 | 258.50 | 258.50 | 252.33 | 99 |
| 2024-05-13 | 240.00 | 240.00 | 240.00 | 240.00 | 234.27 | 1,041 |
| 2024-05-08 | 229.50 | 229.50 | 229.50 | 229.50 | 224.03 | 96 |
| 2024-05-07 | 226.00 | 226.00 | 226.00 | 226.00 | 220.61 | 435 |
| 2024-05-02 | 224.00 | 227.00 | 224.00 | 227.00 | 221.59 | 345 |
| 2024-04-26 | 219.50 | 219.68 | 219.50 | 219.68 | 214.44 | 572 |
| 2024-04-25 | 218.50 | 223.00 | 218.00 | 223.00 | 217.68 | 115 |
| 2024-04-24 | 220.00 | 224.50 | 217.50 | 217.50 | 212.31 | 339 |
| 2024-04-23 | 214.50 | 217.00 | 214.50 | 217.00 | 211.82 | 105 |
| 2024-04-22 | 212.50 | 214.00 | 211.00 | 212.50 | 207.43 | 722 |
| 2024-04-19 | 209.00 | 211.96 | 209.00 | 211.96 | 206.90 | 673 |
| 2024-04-18 | 207.50 | 208.50 | 207.50 | 208.50 | 203.53 | 34 |
| 2024-04-17 | 211.50 | 211.50 | 211.01 | 211.50 | 206.45 | 220 |
| 2024-04-16 | 211.00 | 211.11 | 210.00 | 211.00 | 205.97 | 511 |
| 2024-04-15 | 213.50 | 213.50 | 212.49 | 212.52 | 207.45 | 274 |
| 2024-04-12 | 215.00 | 215.01 | 214.00 | 214.00 | 208.90 | 2,670 |
| 2024-04-11 | 215.50 | 216.26 | 215.00 | 215.00 | 209.87 | 184 |
| 2024-04-10 | 219.00 | 219.00 | 216.50 | 216.52 | 211.36 | 261 |
| 2024-04-09 | 215.50 | 222.00 | 215.50 | 215.52 | 210.38 | 1,068 |
| 2024-04-08 | 223.00 | 223.00 | 222.00 | 222.00 | 216.70 | 43 |
| 2024-04-05 | 226.50 | 227.50 | 226.50 | 227.50 | 222.07 | 294 |
| 2024-04-04 | 224.50 | 225.16 | 224.50 | 225.16 | 219.79 | 112 |
| 2024-04-03 | 218.07 | 224.50 | 218.07 | 224.50 | 219.14 | 232 |
| 2024-04-02 | 212.00 | 214.00 | 210.00 | 210.00 | 204.99 | 293 |
| 2024-03-28 | 208.00 | 209.50 | 208.00 | 209.50 | 204.50 | 56 |
| 2024-03-27 | 209.50 | 210.50 | 207.00 | 208.86 | 203.87 | 298 |
| 2024-03-26 | 204.00 | 206.51 | 204.00 | 206.50 | 201.57 | 400 |
| 2024-03-25 | 200.00 | 201.50 | 200.00 | 201.50 | 196.69 | 183 |
| 2024-03-22 | 198.99 | 199.02 | 198.37 | 199.02 | 194.27 | 324 |
| 2024-03-21 | 198.60 | 198.60 | 198.60 | 198.60 | 193.86 | 57 |
| 2024-03-20 | 194.20 | 194.60 | 194.00 | 194.60 | 189.96 | 165 |
| 2024-03-18 | 187.60 | 187.60 | 187.60 | 187.60 | 183.12 | 56 |
| 2024-03-15 | 188.80 | 192.82 | 188.80 | 192.82 | 188.22 | 95 |
| 2024-03-14 | 185.93 | 185.93 | 185.93 | 185.93 | 181.50 | 119 |
| 2024-03-13 | 189.00 | 190.20 | 189.00 | 189.80 | 185.27 | 110 |
| 2024-03-12 | 186.00 | 191.20 | 186.00 | 191.00 | 186.44 | 469 |
| 2024-03-11 | 183.80 | 183.80 | 183.20 | 183.80 | 179.42 | 436 |
| 2024-03-08 | 187.40 | 187.40 | 183.20 | 185.71 | 181.28 | 506 |
| 2024-03-07 | 183.80 | 186.20 | 183.80 | 184.60 | 180.19 | 884 |
| 2024-03-06 | 185.20 | 185.20 | 184.81 | 184.82 | 180.41 | 775 |
| 2024-03-05 | 184.67 | 185.02 | 184.67 | 185.02 | 180.61 | 243 |
| 2024-03-04 | 187.40 | 191.00 | 187.40 | 189.16 | 184.65 | 1,808 |
| 2024-03-01 | 187.00 | 187.02 | 187.00 | 187.02 | 182.56 | 203 |
| 2024-02-29 | 185.80 | 185.80 | 185.80 | 185.80 | 181.37 | 9 |
| 2024-02-28 | 184.80 | 184.81 | 184.80 | 184.81 | 180.40 | 122 |
| 2024-02-26 | 189.60 | 189.60 | 186.80 | 186.80 | 182.34 | 80 |
| 2024-02-23 | 186.00 | 188.20 | 186.00 | 187.60 | 183.12 | 865 |
| 2024-02-22 | 189.00 | 190.40 | 189.00 | 190.40 | 185.86 | 218 |
| 2024-02-21 | 187.60 | 187.60 | 187.60 | 187.60 | 183.12 | 352 |
| 2024-02-20 | 185.81 | 185.81 | 185.81 | 185.81 | 181.38 | 7 |
| 2024-02-19 | 187.32 | 191.23 | 187.32 | 191.23 | 186.66 | 342 |
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.