Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 295.50 | 295.50 | 292.00 | 295.50 | 284.10 | 3,963 |
| 2024-08-21 | 295.50 | 299.00 | 292.50 | 296.00 | 284.58 | 11,371 |
| 2024-08-20 | 301.50 | 302.50 | 290.00 | 295.50 | 284.10 | 13,086 |
| 2024-08-19 | 292.50 | 300.50 | 288.50 | 300.00 | 288.42 | 9,819 |
| 2024-08-16 | 296.50 | 300.00 | 291.50 | 292.50 | 281.21 | 8,792 |
| 2024-08-15 | 297.50 | 300.50 | 286.50 | 295.50 | 284.10 | 11,999 |
| 2024-08-14 | 293.50 | 300.00 | 290.50 | 296.00 | 284.58 | 9,812 |
| 2024-08-13 | 292.50 | 298.00 | 291.50 | 294.00 | 282.66 | 17,509 |
| 2024-08-12 | 294.50 | 296.00 | 291.00 | 292.00 | 280.73 | 5,669 |
| 2024-08-09 | 288.50 | 298.00 | 288.50 | 293.00 | 281.69 | 8,272 |
| 2024-08-08 | 289.00 | 292.00 | 286.00 | 288.00 | 276.89 | 6,759 |
| 2024-08-07 | 284.50 | 292.00 | 284.50 | 290.00 | 278.81 | 5,281 |
| 2024-08-06 | 294.00 | 296.50 | 281.50 | 282.50 | 271.60 | 12,959 |
| 2024-08-05 | 289.50 | 293.00 | 279.50 | 288.00 | 276.89 | 32,343 |
| 2024-08-02 | 305.00 | 306.00 | 296.50 | 298.00 | 286.50 | 18,805 |
| 2024-08-01 | 318.50 | 322.50 | 306.50 | 306.50 | 294.67 | 19,722 |
| 2024-07-31 | 320.00 | 320.00 | 307.50 | 317.00 | 304.77 | 20,072 |
| 2024-07-30 | 322.50 | 326.00 | 319.50 | 320.50 | 308.13 | 6,594 |
| 2024-07-29 | 322.50 | 328.00 | 316.00 | 320.50 | 308.13 | 22,073 |
| 2024-07-26 | 320.50 | 326.00 | 319.00 | 322.50 | 310.06 | 6,363 |
| 2024-07-25 | 321.00 | 321.50 | 312.00 | 320.50 | 308.13 | 12,101 |
| 2024-07-24 | 324.50 | 324.50 | 320.50 | 321.50 | 309.09 | 6,167 |
| 2024-07-23 | 324.00 | 327.00 | 320.00 | 324.50 | 311.98 | 12,056 |
| 2024-07-22 | 319.00 | 325.50 | 317.50 | 322.00 | 309.58 | 6,908 |
| 2024-07-19 | 320.50 | 321.50 | 315.00 | 317.50 | 305.25 | 3,552 |
| 2024-07-18 | 321.50 | 323.50 | 311.00 | 317.50 | 305.25 | 11,143 |
| 2024-07-17 | 311.00 | 327.50 | 311.00 | 320.00 | 307.65 | 20,598 |
| 2024-07-16 | 300.50 | 321.00 | 297.00 | 314.00 | 301.88 | 44,697 |
| 2024-07-15 | 304.00 | 312.50 | 301.50 | 302.50 | 290.83 | 18,013 |
| 2024-07-12 | 294.00 | 307.00 | 294.00 | 304.50 | 292.75 | 12,992 |
| 2024-07-11 | 285.50 | 294.00 | 282.50 | 293.50 | 282.18 | 6,622 |
| 2024-07-10 | 288.00 | 294.00 | 285.00 | 285.00 | 274.00 | 8,418 |
| 2024-07-09 | 286.50 | 291.50 | 284.50 | 288.00 | 276.89 | 13,878 |
| 2024-07-08 | 290.00 | 294.50 | 288.00 | 289.50 | 278.33 | 11,184 |
| 2024-07-05 | 294.00 | 295.50 | 286.00 | 292.00 | 280.73 | 6,833 |
| 2024-07-04 | 293.50 | 297.00 | 292.00 | 294.00 | 282.66 | 21,043 |
| 2024-07-03 | 293.50 | 296.50 | 290.00 | 293.00 | 281.69 | 25,161 |
| 2024-07-02 | 297.00 | 297.00 | 286.00 | 292.50 | 281.21 | 13,737 |
| 2024-07-01 | 298.50 | 300.50 | 291.50 | 296.00 | 284.58 | 37,328 |
| 2024-06-28 | 290.00 | 299.50 | 290.00 | 296.00 | 284.58 | 16,264 |
| 2024-06-27 | 282.50 | 290.00 | 281.00 | 290.00 | 278.81 | 9,887 |
| 2024-06-26 | 280.50 | 286.00 | 280.50 | 283.00 | 272.08 | 7,094 |
| 2024-06-25 | 282.00 | 286.00 | 279.00 | 279.50 | 268.72 | 13,440 |
| 2024-06-24 | 290.00 | 290.00 | 282.50 | 284.00 | 273.04 | 22,950 |
| 2024-06-20 | 288.00 | 295.00 | 286.50 | 293.50 | 282.18 | 14,243 |
| 2024-06-19 | 289.00 | 290.00 | 285.50 | 288.50 | 277.37 | 6,233 |
| 2024-06-18 | 292.50 | 294.00 | 286.50 | 288.00 | 276.89 | 13,436 |
| 2024-06-17 | 283.00 | 290.50 | 282.50 | 288.50 | 277.37 | 21,162 |
| 2024-06-14 | 288.00 | 293.00 | 279.00 | 282.50 | 271.60 | 25,245 |
| 2024-06-13 | 286.50 | 294.00 | 284.00 | 287.50 | 276.41 | 18,543 |
| 2024-06-12 | 278.50 | 292.00 | 278.50 | 289.00 | 277.85 | 34,245 |
| 2024-06-11 | 279.50 | 285.50 | 279.00 | 279.50 | 268.72 | 20,250 |
| 2024-06-10 | 274.50 | 282.50 | 274.50 | 279.00 | 268.23 | 12,744 |
| 2024-06-07 | 271.50 | 275.50 | 269.50 | 274.50 | 263.91 | 12,889 |
| 2024-06-05 | 275.50 | 280.00 | 270.50 | 271.00 | 260.54 | 7,304 |
| 2024-06-04 | 276.00 | 282.50 | 273.50 | 275.50 | 264.87 | 20,484 |
| 2024-06-03 | 270.50 | 280.50 | 270.00 | 277.00 | 266.31 | 27,880 |
| 2024-05-31 | 261.50 | 274.00 | 256.50 | 270.00 | 259.58 | 77,109 |
| 2024-05-30 | 259.50 | 262.50 | 251.50 | 261.50 | 251.41 | 44,367 |
| 2024-05-29 | 260.00 | 262.00 | 257.00 | 257.00 | 247.08 | 53,040 |
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.