Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	177.60	177.60	171.80	174.80	163.88	36,926
2023-06-15	180.00	180.40	177.00	177.60	166.50	29,653
2023-06-14	178.20	180.00	177.00	180.00	168.75	172,932
2023-06-13	175.20	178.40	174.60	178.00	166.88	64,322
2023-06-12	174.80	175.00	173.00	175.00	164.06	55,435
2023-06-09	172.60	175.00	170.80	174.60	163.69	61,524
2023-06-08	169.00	171.40	166.40	171.00	160.31	74,784
2023-06-07	168.20	172.00	168.00	169.00	158.44	23,228
2023-06-05	169.00	170.40	167.20	168.00	157.50	15,962
2023-06-02	167.60	171.20	166.80	168.40	157.88	53,769
2023-06-01	164.00	167.40	163.20	167.40	156.94	84,283
2023-05-31	154.00	163.80	154.00	163.20	153.00	73,567
2023-05-30	159.00	159.00	155.40	156.00	146.25	22,533
2023-05-29	157.20	160.60	156.60	159.00	149.06	53,521
2023-05-26	152.80	158.20	151.40	157.00	147.19	928,062
2023-05-25	153.20	153.20	150.00	152.60	143.06	24,117
2023-05-24	154.60	155.00	151.20	152.40	142.88	15,110
2023-05-23	156.20	156.60	153.80	156.20	146.44	8,520
2023-05-22	153.80	156.00	152.20	155.40	145.69	28,274
2023-05-19	154.40	155.60	151.60	153.20	143.63	13,365
2023-05-17	154.20	156.00	152.20	154.40	144.75	8,290
2023-05-16	155.00	157.00	152.20	154.20	144.56	23,224
2023-05-15	149.00	154.80	148.20	154.80	145.13	108,944
2023-05-12	144.40	148.60	144.00	147.60	138.38	37,129
2023-05-11	143.20	144.80	141.00	144.40	135.38	30,960
2023-05-10	137.40	143.20	137.40	143.20	134.25	34,925
2023-05-09	136.00	139.40	133.20	138.80	130.13	36,161
2023-05-08	151.40	151.40	136.60	137.80	129.19	131,610
2023-05-05	150.60	153.40	149.60	151.40	141.94	22,293
2023-05-04	151.00	152.40	147.20	150.60	141.19	29,151
2023-05-03	147.80	151.80	146.20	150.80	141.38	62,448
2023-05-02	144.00	149.00	144.00	147.60	138.38	38,291
2023-04-28	145.00	145.00	143.60	144.00	135.00	43,352
2023-04-27	143.20	144.80	141.40	144.80	135.75	18,377
2023-04-26	140.40	144.00	140.00	143.20	134.25	126,142
2023-04-25	139.20	141.80	139.00	140.40	131.63	79,437
2023-04-24	138.00	139.00	136.00	137.60	129.00	7,511
2023-04-21	139.40	142.00	137.80	138.80	130.13	13,586
2023-04-20	134.40	139.80	134.00	138.60	129.94	208,515
2023-04-19	136.80	138.20	133.80	134.40	126.00	6,922
2023-04-18	135.00	136.80	135.00	136.80	128.25	6,715
2023-04-17	132.00	135.00	129.80	135.00	126.56	78,986
2023-04-14	132.60	132.80	131.20	132.00	123.75	3,348
2023-04-13	133.00	133.00	129.00	130.80	122.63	41,024
2023-04-12	132.60	132.80	129.60	132.80	124.50	111,356
2023-04-11	130.80	132.00	129.00	131.80	123.56	8,600
2023-04-06	131.40	131.40	127.20	128.60	120.56	11,449
2023-04-05	129.80	130.00	128.20	128.40	120.38	7,993
2023-04-04	131.80	131.80	129.40	130.00	121.88	7,615
2023-04-03	129.00	132.20	128.20	129.00	120.94	116,097
2023-03-31	130.20	131.00	128.40	128.40	120.38	14,654
2023-03-30	128.20	130.20	128.20	130.20	122.06	115,690
2023-03-29	129.00	129.00	127.20	128.20	120.19	8,741
2023-03-28	127.20	129.00	125.60	128.20	120.19	34,260
2023-03-27	129.00	129.40	126.20	126.80	118.88	6,273
2023-03-24	129.40	129.40	125.20	127.00	119.06	8,953
2023-03-23	126.00	129.20	121.00	129.00	120.94	189,876
2023-03-22	128.00	128.00	123.60	123.60	115.88	15,566
2023-03-21	119.60	130.00	119.60	128.00	120.00	30,636
2023-03-20	127.80	127.80	119.60	122.20	114.56	23,686

← NewerPage 15 of 21 · 1,257 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.