Bergman & Beving AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 12 of 22 · 1,262 trading daysOlder →

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.