Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	153.40	154.60	152.20	152.60	146.71	8,469
2023-09-08	153.00	153.60	149.20	152.80	146.90	310,011
2023-09-07	151.00	153.80	148.40	153.00	147.10	324,623
2023-09-06	151.00	152.60	150.00	150.60	144.79	7,035
2023-09-05	152.20	153.00	150.40	151.00	145.17	18,970
2023-09-04	147.80	152.20	146.00	152.20	146.33	211,498
2023-09-01	147.80	150.00	144.40	149.20	143.44	13,111
2023-08-31	147.40	148.00	146.60	147.80	142.10	11,716
2023-08-30	145.80	147.60	145.60	147.40	141.71	8,154
2023-08-29	143.00	146.80	142.00	145.80	140.17	5,344
2023-08-28	142.80	145.80	142.20	145.20	139.60	9,281
2023-08-25	143.60	144.20	140.60	144.00	138.44	17,587
2023-08-24	143.60	148.80	143.40	144.80	135.75	9,337
2023-08-23	146.60	148.00	142.60	143.40	134.44	16,894
2023-08-22	145.00	149.20	145.00	146.20	137.06	6,620
2023-08-21	149.40	150.20	145.00	145.60	136.50	13,257
2023-08-18	150.00	150.00	147.80	149.60	140.25	14,848
2023-08-17	150.00	152.00	148.00	150.00	140.63	19,297
2023-08-16	150.20	151.80	149.40	150.60	141.19	6,119
2023-08-15	153.60	154.00	148.40	150.20	140.81	11,072
2023-08-14	152.20	155.00	151.60	153.60	144.00	7,967
2023-08-11	154.00	156.20	152.20	152.20	142.69	8,636
2023-08-10	155.40	155.60	152.00	154.00	144.38	9,356
2023-08-09	157.00	158.00	154.20	155.20	145.50	5,345
2023-08-08	154.40	156.40	153.20	156.40	146.63	10,064
2023-08-07	154.80	155.40	153.00	154.40	144.75	8,343
2023-08-04	153.40	155.80	153.40	155.80	146.06	7,360
2023-08-03	151.00	153.80	149.60	153.40	143.81	8,689
2023-08-02	153.00	153.00	150.40	151.00	141.56	5,263
2023-08-01	156.00	156.80	152.00	153.00	143.44	7,493
2023-07-31	154.40	156.20	152.00	156.00	146.25	7,086
2023-07-28	152.00	155.60	152.00	154.40	144.75	11,129
2023-07-27	156.00	156.40	151.20	153.80	144.19	16,544
2023-07-26	155.80	157.00	154.60	156.00	146.25	9,315
2023-07-25	155.40	157.60	154.60	157.40	147.56	19,132
2023-07-24	156.00	158.20	155.00	156.20	146.44	25,795
2023-07-21	152.60	156.60	151.40	156.00	146.25	17,491
2023-07-20	150.20	154.00	148.20	153.00	143.44	18,353
2023-07-19	144.60	152.40	144.40	150.20	140.81	41,129
2023-07-18	138.80	145.00	137.60	144.40	135.38	35,807
2023-07-17	138.00	139.80	134.80	138.60	129.94	101,471
2023-07-14	160.00	161.00	137.80	138.00	129.38	129,839
2023-07-13	167.00	167.40	162.20	164.20	153.94	18,509
2023-07-12	162.60	166.40	160.20	166.20	155.81	8,443
2023-07-11	159.20	165.80	159.20	162.60	152.44	11,233
2023-07-10	166.00	167.00	160.00	164.20	153.94	22,757
2023-07-07	170.00	170.00	165.60	167.00	156.56	19,167
2023-07-06	167.80	172.20	166.40	166.40	156.00	35,468
2023-07-05	166.20	169.80	165.00	167.80	157.31	21,364
2023-07-04	163.40	167.80	160.00	166.20	155.81	52,195
2023-07-03	172.60	172.80	158.00	163.40	153.19	56,450
2023-06-30	172.00	176.00	171.80	172.60	161.81	141,999
2023-06-29	168.40	172.20	168.00	172.20	161.44	27,473
2023-06-28	169.40	170.00	166.00	168.40	157.88	19,123
2023-06-27	170.20	171.40	166.80	169.40	158.81	18,176
2023-06-26	168.80	169.60	166.00	168.60	158.06	19,054
2023-06-22	170.00	170.00	167.40	168.80	158.25	23,500
2023-06-21	171.40	172.60	169.40	170.00	159.38	59,810
2023-06-20	174.00	174.40	170.60	171.40	160.69	17,417
2023-06-19	174.80	175.60	171.60	174.60	163.69	31,659

← NewerPage 14 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.