Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-29 | 260.00 | 262.00 | 257.00 | 257.00 | 247.08 | 53,040 |
| 2024-05-28 | 261.50 | 263.50 | 260.50 | 261.00 | 250.93 | 37,966 |
| 2024-05-27 | 267.00 | 268.00 | 260.50 | 263.00 | 252.85 | 26,343 |
| 2024-05-24 | 273.50 | 277.00 | 264.50 | 266.50 | 256.22 | 116,977 |
| 2024-05-23 | 278.50 | 280.50 | 274.50 | 274.50 | 263.91 | 18,328 |
| 2024-05-22 | 279.50 | 286.50 | 277.50 | 278.00 | 267.27 | 38,763 |
| 2024-05-21 | 277.50 | 278.00 | 272.50 | 277.50 | 266.79 | 15,576 |
| 2024-05-20 | 268.50 | 280.50 | 268.50 | 278.00 | 267.27 | 31,076 |
| 2024-05-17 | 266.00 | 270.50 | 262.00 | 268.00 | 257.66 | 31,588 |
| 2024-05-16 | 257.50 | 267.50 | 252.50 | 266.00 | 255.74 | 68,317 |
| 2024-05-15 | 245.00 | 262.50 | 236.50 | 258.50 | 248.53 | 58,294 |
| 2024-05-14 | 238.00 | 254.00 | 238.00 | 248.50 | 238.91 | 74,863 |
| 2024-05-13 | 246.50 | 246.50 | 238.50 | 240.00 | 230.74 | 25,309 |
| 2024-05-10 | 233.00 | 244.00 | 233.00 | 244.00 | 234.59 | 29,238 |
| 2024-05-08 | 227.00 | 232.50 | 225.50 | 232.50 | 223.53 | 4,097 |
| 2024-05-07 | 225.00 | 227.00 | 222.00 | 226.00 | 217.28 | 12,711 |
| 2024-05-06 | 223.50 | 227.00 | 221.00 | 225.00 | 216.32 | 14,542 |
| 2024-05-03 | 225.50 | 231.50 | 225.00 | 230.00 | 221.13 | 11,707 |
| 2024-05-02 | 224.00 | 226.50 | 221.00 | 225.50 | 216.80 | 52,568 |
| 2024-04-30 | 220.50 | 223.50 | 219.00 | 223.50 | 214.88 | 2,177 |
| 2024-04-29 | 220.00 | 222.50 | 219.00 | 221.00 | 212.47 | 8,921 |
| 2024-04-26 | 219.00 | 221.50 | 217.50 | 219.50 | 211.03 | 14,333 |
| 2024-04-25 | 224.00 | 225.00 | 217.50 | 218.00 | 209.59 | 394,272 |
| 2024-04-24 | 217.00 | 225.00 | 217.00 | 224.00 | 215.36 | 12,216 |
| 2024-04-23 | 212.50 | 217.00 | 212.50 | 217.00 | 208.63 | 9,379 |
| 2024-04-22 | 213.50 | 215.50 | 211.00 | 212.50 | 204.30 | 160,947 |
| 2024-04-19 | 206.50 | 212.00 | 206.50 | 212.00 | 203.82 | 4,603 |
| 2024-04-18 | 209.00 | 209.50 | 205.00 | 208.50 | 200.45 | 4,275 |
| 2024-04-17 | 211.00 | 212.00 | 210.00 | 211.50 | 203.34 | 6,191 |
| 2024-04-16 | 209.00 | 213.00 | 208.00 | 211.00 | 202.86 | 9,755 |
| 2024-04-15 | 215.50 | 215.50 | 212.50 | 212.50 | 204.30 | 11,264 |
| 2024-04-12 | 215.00 | 218.00 | 213.50 | 214.00 | 205.74 | 11,724 |
| 2024-04-11 | 215.00 | 218.00 | 213.00 | 215.00 | 206.70 | 22,049 |
| 2024-04-10 | 215.50 | 221.50 | 214.50 | 216.50 | 208.15 | 19,110 |
| 2024-04-09 | 222.00 | 224.00 | 215.00 | 215.50 | 207.18 | 17,608 |
| 2024-04-08 | 229.50 | 229.50 | 222.00 | 222.00 | 213.43 | 15,488 |
| 2024-04-05 | 226.00 | 233.00 | 220.00 | 229.50 | 220.64 | 25,952 |
| 2024-04-04 | 224.00 | 226.50 | 220.50 | 225.00 | 216.32 | 43,065 |
| 2024-04-03 | 215.00 | 225.50 | 214.00 | 224.50 | 215.84 | 25,201 |
| 2024-04-02 | 207.50 | 215.50 | 207.50 | 214.00 | 205.74 | 31,885 |
| 2024-03-28 | 209.50 | 211.50 | 206.50 | 209.50 | 201.42 | 10,323 |
| 2024-03-27 | 206.50 | 211.00 | 206.00 | 209.50 | 201.42 | 15,617 |
| 2024-03-26 | 201.00 | 207.50 | 200.50 | 206.50 | 198.53 | 23,066 |
| 2024-03-25 | 197.20 | 202.00 | 197.20 | 201.50 | 193.73 | 23,063 |
| 2024-03-22 | 196.20 | 200.00 | 195.40 | 199.00 | 191.32 | 16,795 |
| 2024-03-21 | 194.80 | 200.00 | 194.60 | 198.60 | 190.94 | 10,120 |
| 2024-03-20 | 189.20 | 195.00 | 188.40 | 194.80 | 187.28 | 12,676 |
| 2024-03-19 | 187.20 | 189.20 | 186.00 | 189.20 | 181.90 | 7,558 |
| 2024-03-18 | 192.80 | 192.80 | 187.00 | 187.20 | 179.98 | 8,537 |
| 2024-03-15 | 186.00 | 193.40 | 185.60 | 192.80 | 185.36 | 11,783 |
| 2024-03-14 | 188.60 | 190.20 | 184.20 | 186.00 | 178.82 | 20,176 |
| 2024-03-13 | 191.00 | 191.00 | 188.40 | 188.60 | 181.32 | 32,439 |
| 2024-03-12 | 182.80 | 192.20 | 181.40 | 191.00 | 183.63 | 36,813 |
| 2024-03-11 | 185.80 | 185.80 | 183.00 | 183.20 | 176.13 | 9,297 |
| 2024-03-08 | 184.20 | 187.60 | 183.20 | 185.80 | 178.63 | 8,119 |
| 2024-03-07 | 184.80 | 186.80 | 183.00 | 186.00 | 178.82 | 8,755 |
| 2024-03-06 | 184.60 | 187.60 | 182.40 | 184.80 | 177.67 | 7,162 |
| 2024-03-05 | 185.00 | 190.80 | 182.00 | 185.00 | 177.86 | 6,575 |
| 2024-03-04 | 189.60 | 191.60 | 186.40 | 189.80 | 182.48 | 27,315 |
| 2024-03-01 | 178.00 | 187.40 | 178.00 | 187.00 | 179.78 | 12,780 |
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.