Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 312.00 | 321.00 | 312.00 | 318.50 | 313.69 | 9,930 |
| 2025-11-05 | 327.00 | 327.50 | 319.00 | 320.00 | 315.17 | 12,163 |
| 2025-11-04 | 332.00 | 332.50 | 326.00 | 328.50 | 323.54 | 15,104 |
| 2025-11-03 | 335.50 | 335.50 | 330.00 | 334.00 | 328.95 | 14,920 |
| 2025-10-31 | 338.50 | 339.00 | 335.00 | 336.50 | 331.42 | 9,743 |
| 2025-10-30 | 337.50 | 342.00 | 337.00 | 340.00 | 334.86 | 10,126 |
| 2025-10-29 | 344.00 | 344.00 | 338.00 | 338.50 | 333.39 | 11,911 |
| 2025-10-28 | 338.00 | 344.00 | 335.00 | 340.50 | 335.36 | 19,939 |
| 2025-10-27 | 333.50 | 337.50 | 327.50 | 336.00 | 330.92 | 17,340 |
| 2025-10-24 | 334.50 | 335.50 | 331.50 | 334.00 | 328.95 | 9,478 |
← NewerPage 5 of 5 · 250 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-28 | 4.2000 SEK |
| 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.