Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	171.00	173.00	169.00	170.20	163.63	65,707
2023-12-01	173.40	176.80	171.80	173.20	166.52	10,595
2023-11-30	174.00	175.00	172.40	173.40	166.71	166,332
2023-11-29	172.80	176.80	172.60	174.80	168.06	18,015
2023-11-28	178.80	179.40	171.80	172.60	165.94	16,775
2023-11-27	172.20	179.20	170.80	178.20	171.32	37,567
2023-11-24	173.00	174.60	171.80	174.20	167.48	36,542
2023-11-23	171.80	173.40	171.40	173.00	166.32	18,319
2023-11-22	170.20	174.80	169.60	171.80	165.17	21,102
2023-11-21	169.20	172.00	168.40	170.20	163.63	16,328
2023-11-20	168.60	171.00	166.00	169.20	162.67	12,273
2023-11-17	167.00	169.00	164.20	167.80	161.33	19,863
2023-11-16	162.80	167.80	162.80	166.20	159.79	15,760
2023-11-15	153.00	164.00	151.60	163.00	156.71	76,864
2023-11-14	147.80	154.20	147.80	153.00	147.10	6,305
2023-11-13	151.20	152.20	148.00	148.00	142.29	97,833
2023-11-10	147.00	154.00	147.00	152.80	146.90	15,667
2023-11-09	151.00	152.60	149.40	152.00	146.14	12,005
2023-11-08	150.00	150.80	148.40	150.80	144.98	4,490
2023-11-07	153.20	153.40	150.40	150.60	144.79	5,323
2023-11-06	147.00	152.60	147.00	151.20	145.37	13,141
2023-11-03	150.40	150.40	146.00	147.00	141.33	13,139
2023-11-02	145.60	150.00	145.60	148.20	142.48	11,963
2023-11-01	149.20	150.00	145.60	145.60	139.98	9,296
2023-10-31	146.20	152.20	146.20	149.60	143.83	90,570
2023-10-30	146.00	148.00	144.00	146.20	140.56	9,055
2023-10-27	154.40	154.40	144.60	145.80	140.17	20,774
2023-10-26	154.00	155.00	151.80	154.40	148.44	21,932
2023-10-25	156.00	156.00	153.00	154.20	148.25	52,876
2023-10-24	156.60	159.80	154.20	154.80	148.83	28,768
2023-10-23	154.80	159.60	154.00	156.60	150.56	40,834
2023-10-20	146.00	155.60	144.60	152.00	146.14	20,820
2023-10-19	149.40	153.60	145.40	146.00	140.37	162,325
2023-10-18	147.80	149.20	146.00	147.80	142.10	16,670
2023-10-17	146.20	148.80	146.20	147.60	141.90	9,342
2023-10-16	150.00	151.00	145.20	148.20	142.48	14,072
2023-10-13	148.60	149.00	146.40	147.40	141.71	15,610
2023-10-12	150.00	153.00	148.80	150.00	144.21	15,476
2023-10-11	148.20	149.40	148.00	148.20	142.48	3,689
2023-10-10	148.40	150.00	147.80	148.20	142.48	4,922
2023-10-09	147.80	149.00	147.20	148.40	142.67	8,921
2023-10-06	146.20	148.80	146.00	148.20	142.48	8,285
2023-10-05	142.60	151.00	142.40	147.40	141.71	24,156
2023-10-04	151.20	151.20	142.40	142.60	137.10	29,920
2023-10-03	152.00	152.00	148.20	151.20	145.37	18,341
2023-10-02	154.60	154.60	146.60	152.00	146.14	33,270
2023-09-29	157.80	158.40	156.40	157.20	151.13	10,960
2023-09-28	155.20	157.20	153.40	155.20	149.21	4,044
2023-09-27	155.00	156.00	153.00	155.20	149.21	8,293
2023-09-26	152.00	153.20	149.60	153.00	147.10	6,795
2023-09-25	156.60	157.80	153.60	154.00	148.06	7,833
2023-09-22	155.60	159.00	155.40	156.60	150.56	10,763
2023-09-21	156.20	160.60	154.00	157.60	151.52	10,516
2023-09-20	155.20	157.00	151.20	155.80	149.79	8,756
2023-09-19	152.20	156.00	152.20	153.00	147.10	6,132
2023-09-18	159.00	159.60	151.60	152.20	146.33	19,022
2023-09-15	155.20	159.60	149.80	159.20	153.06	33,875
2023-09-14	152.40	156.00	151.40	155.20	149.21	18,599
2023-09-13	150.60	155.00	148.80	153.20	147.29	76,842
2023-09-12	153.00	153.00	149.40	150.60	144.79	46,661

← NewerPage 13 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.