Bergman & Beving AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 260.00 | 264.50 | 260.00 | 264.00 | 264.00 | 4,233 |
| 2026-10-15 | 256.00 | 256.00 | 255.50 | 256.00 | 256.00 | 257 |
| 2026-10-14 | 253.75 | 260.50 | 253.75 | 258.00 | 258.00 | 731 |
| 2026-10-13 | 249.75 | 252.50 | 247.75 | 252.50 | 252.50 | 1,394 |
| 2026-10-12 | 250.00 | 250.50 | 249.75 | 250.00 | 250.00 | 410 |
| 2026-10-09 | 253.50 | 255.25 | 248.75 | 248.75 | 248.75 | 491 |
| 2026-10-08 | 251.00 | 252.00 | 249.00 | 249.50 | 249.50 | 171 |
| 2026-10-07 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 2 |
| 2026-10-06 | 268.00 | 268.00 | 267.00 | 267.50 | 267.50 | 576 |
| 2026-10-05 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 1 |
| 2026-09-30 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | 2,069 |
| 2026-09-29 | 258.50 | 261.00 | 258.50 | 261.00 | 261.00 | 5,047 |
| 2026-09-28 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 2,909 |
| 2026-09-25 | 260.00 | 260.00 | 258.75 | 260.00 | 260.00 | 14,946 |
| 2026-09-24 | 260.00 | 261.00 | 259.00 | 259.75 | 259.75 | 3,496 |
Page 1 of 1 · 15 trading days
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.