Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 185.00 | 188.60 | 183.00 | 185.20 | 178.05 | 13,799 |
| 2024-02-28 | 184.80 | 185.40 | 182.20 | 183.00 | 175.94 | 10,892 |
| 2024-02-27 | 187.80 | 187.80 | 183.60 | 184.80 | 177.67 | 7,956 |
| 2024-02-26 | 190.20 | 192.80 | 186.20 | 187.80 | 180.55 | 11,587 |
| 2024-02-23 | 191.00 | 191.60 | 185.80 | 187.60 | 180.36 | 37,159 |
| 2024-02-22 | 190.00 | 191.20 | 185.80 | 190.00 | 182.67 | 10,900 |
| 2024-02-21 | 185.80 | 188.80 | 185.80 | 188.00 | 180.75 | 6,068 |
| 2024-02-20 | 192.20 | 192.40 | 185.80 | 185.80 | 178.63 | 19,126 |
| 2024-02-19 | 191.60 | 192.60 | 185.80 | 191.60 | 184.21 | 58,271 |
| 2024-02-16 | 191.00 | 195.00 | 191.00 | 191.80 | 184.40 | 13,674 |
| 2024-02-15 | 187.00 | 193.00 | 186.80 | 191.00 | 183.63 | 27,334 |
| 2024-02-14 | 180.60 | 187.00 | 180.00 | 186.60 | 179.40 | 22,605 |
| 2024-02-13 | 178.40 | 182.60 | 178.00 | 179.60 | 172.67 | 88,201 |
| 2024-02-12 | 175.60 | 180.00 | 175.00 | 178.60 | 171.71 | 24,628 |
| 2024-02-09 | 178.40 | 180.80 | 174.20 | 175.40 | 168.63 | 22,458 |
| 2024-02-08 | 175.40 | 181.00 | 173.40 | 179.80 | 172.86 | 28,934 |
| 2024-02-07 | 170.00 | 175.00 | 168.00 | 172.40 | 165.75 | 19,622 |
| 2024-02-06 | 171.20 | 173.00 | 168.20 | 170.80 | 164.21 | 11,073 |
| 2024-02-05 | 170.00 | 172.20 | 168.20 | 171.20 | 164.59 | 8,270 |
| 2024-02-02 | 171.80 | 179.80 | 169.00 | 172.00 | 165.36 | 37,181 |
| 2024-02-01 | 179.20 | 180.20 | 170.60 | 172.60 | 165.94 | 24,167 |
| 2024-01-31 | 179.40 | 183.80 | 179.00 | 182.00 | 174.98 | 21,487 |
| 2024-01-30 | 177.80 | 182.60 | 177.80 | 182.60 | 175.55 | 7,888 |
| 2024-01-29 | 180.00 | 182.60 | 176.60 | 177.80 | 170.94 | 12,347 |
| 2024-01-26 | 178.60 | 181.60 | 176.80 | 180.00 | 173.05 | 8,395 |
| 2024-01-25 | 174.00 | 178.80 | 174.00 | 178.60 | 171.71 | 5,512 |
| 2024-01-24 | 173.00 | 174.60 | 172.00 | 174.00 | 167.29 | 105,501 |
| 2024-01-23 | 175.00 | 175.00 | 172.20 | 173.00 | 166.32 | 5,568 |
| 2024-01-22 | 173.40 | 175.00 | 171.20 | 173.40 | 166.71 | 8,822 |
| 2024-01-19 | 178.00 | 178.00 | 173.20 | 173.40 | 166.71 | 13,266 |
| 2024-01-18 | 177.60 | 179.00 | 177.00 | 177.40 | 170.56 | 24,718 |
| 2024-01-17 | 180.60 | 180.60 | 175.80 | 177.60 | 170.75 | 5,880 |
| 2024-01-16 | 180.00 | 181.60 | 178.80 | 180.00 | 173.05 | 5,537 |
| 2024-01-15 | 180.60 | 183.00 | 179.00 | 180.00 | 173.05 | 8,120 |
| 2024-01-12 | 181.40 | 185.00 | 181.20 | 181.80 | 174.79 | 10,959 |
| 2024-01-11 | 174.20 | 182.00 | 174.20 | 181.20 | 174.21 | 25,709 |
| 2024-01-10 | 174.40 | 176.00 | 172.60 | 174.20 | 167.48 | 4,735 |
| 2024-01-09 | 172.00 | 176.20 | 171.40 | 174.40 | 167.67 | 20,543 |
| 2024-01-08 | 176.80 | 178.00 | 170.60 | 172.00 | 165.36 | 37,592 |
| 2024-01-05 | 176.60 | 177.80 | 175.80 | 176.80 | 169.98 | 2,163 |
| 2024-01-04 | 173.40 | 178.20 | 173.40 | 176.60 | 169.79 | 7,624 |
| 2024-01-03 | 177.60 | 177.60 | 171.40 | 173.40 | 166.71 | 10,853 |
| 2024-01-02 | 183.00 | 184.00 | 176.20 | 177.60 | 170.75 | 10,912 |
| 2023-12-29 | 180.00 | 183.60 | 178.60 | 183.60 | 176.52 | 8,963 |
| 2023-12-28 | 180.80 | 181.00 | 179.40 | 180.00 | 173.05 | 18,411 |
| 2023-12-27 | 177.80 | 181.00 | 176.20 | 180.60 | 173.63 | 23,807 |
| 2023-12-22 | 176.20 | 180.00 | 173.00 | 180.00 | 173.05 | 25,419 |
| 2023-12-21 | 174.00 | 176.00 | 173.60 | 176.00 | 169.21 | 13,485 |
| 2023-12-20 | 176.40 | 177.40 | 173.60 | 176.00 | 169.21 | 12,157 |
| 2023-12-19 | 177.60 | 180.00 | 175.60 | 176.40 | 169.59 | 14,690 |
| 2023-12-18 | 175.00 | 176.40 | 170.00 | 176.20 | 169.40 | 22,381 |
| 2023-12-15 | 173.00 | 175.20 | 169.80 | 171.80 | 165.17 | 42,976 |
| 2023-12-14 | 168.20 | 176.20 | 168.20 | 171.20 | 164.59 | 21,023 |
| 2023-12-13 | 167.40 | 168.40 | 165.00 | 168.20 | 161.71 | 26,099 |
| 2023-12-12 | 170.00 | 172.00 | 165.40 | 167.40 | 160.94 | 40,176 |
| 2023-12-11 | 174.40 | 174.40 | 168.80 | 170.00 | 163.44 | 18,080 |
| 2023-12-08 | 173.60 | 175.00 | 172.80 | 174.20 | 167.48 | 11,445 |
| 2023-12-07 | 180.00 | 180.00 | 173.60 | 173.60 | 166.90 | 14,227 |
| 2023-12-06 | 177.80 | 179.80 | 176.60 | 179.60 | 172.67 | 16,331 |
| 2023-12-05 | 170.20 | 178.00 | 170.20 | 178.00 | 171.13 | 11,753 |
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.