Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	129.80	129.80	125.60	127.60	119.63	14,854
2023-03-16	123.00	130.00	121.00	130.00	121.88	14,392
2023-03-15	126.60	126.60	122.00	123.60	115.88	9,395
2023-03-14	119.60	126.00	119.60	124.80	117.00	6,827
2023-03-13	120.00	122.00	116.40	119.60	112.13	8,253
2023-03-10	120.60	122.60	116.20	120.00	112.50	4,493
2023-03-09	122.80	122.80	118.60	121.00	113.44	5,758
2023-03-08	126.00	127.00	122.80	122.80	115.13	25,867
2023-03-07	126.00	126.20	124.20	125.20	117.38	16,172
2023-03-06	123.60	125.00	121.80	124.40	116.63	15,548
2023-03-03	122.20	124.40	122.20	123.60	115.88	7,206
2023-03-02	122.20	122.60	121.00	122.20	114.56	13,970
2023-03-01	120.00	123.20	120.00	122.60	114.94	6,539
2023-02-28	122.00	122.00	119.80	121.20	113.63	5,414
2023-02-27	119.60	121.00	118.20	120.40	112.88	10,403
2023-02-24	118.80	120.80	118.00	119.20	111.75	8,245
2023-02-23	118.00	120.60	118.00	119.00	111.56	59,458
2023-02-22	120.20	120.20	118.20	118.80	111.38	5,612
2023-02-21	118.40	122.00	117.60	120.40	112.88	311,608
2023-02-20	117.80	119.20	117.20	118.60	111.19	335,848
2023-02-17	115.20	118.20	114.20	117.60	110.25	10,415
2023-02-16	116.00	116.00	113.00	115.20	108.00	15,097
2023-02-15	114.60	117.80	112.00	117.80	110.44	9,309
2023-02-14	118.00	118.20	114.80	114.80	107.63	17,510
2023-02-13	120.00	120.20	117.40	118.00	110.63	7,787
2023-02-10	121.80	121.80	117.00	118.80	111.38	22,263
2023-02-09	126.40	126.80	122.00	122.00	114.38	11,077
2023-02-08	128.60	128.60	122.80	126.40	118.50	17,651
2023-02-07	124.60	130.00	124.40	127.80	119.81	30,553
2023-02-06	123.80	125.20	119.60	124.60	116.81	26,801
2023-02-03	125.60	135.00	118.40	123.60	115.88	139,908
2023-02-02	112.60	117.00	111.60	116.60	109.31	41,364
2023-02-01	108.20	112.80	108.20	111.00	104.06	31,358
2023-01-31	111.00	111.00	107.20	108.40	101.63	8,158
2023-01-30	108.00	110.00	104.00	109.80	102.94	12,448
2023-01-27	111.00	111.00	104.60	108.40	101.63	15,543
2023-01-26	115.00	115.00	110.00	110.00	103.13	6,793
2023-01-25	115.00	115.00	113.60	114.20	107.06	4,423
2023-01-24	113.80	115.80	113.40	114.80	107.63	11,340
2023-01-23	113.20	114.00	112.60	113.60	106.50	6,632
2023-01-20	114.20	114.20	111.80	113.20	106.13	6,342
2023-01-19	114.60	114.60	113.20	113.40	106.31	8,234
2023-01-18	114.00	118.00	112.60	116.00	108.75	11,401
2023-01-17	115.00	115.40	113.80	114.00	106.88	5,672
2023-01-16	115.60	115.60	114.00	115.00	107.81	8,033
2023-01-13	116.80	116.80	115.20	115.60	108.38	8,116
2023-01-12	115.40	117.00	114.40	116.80	109.50	23,186
2023-01-11	113.60	116.00	113.40	115.80	108.56	5,771
2023-01-10	112.00	114.00	111.00	113.60	106.50	10,564
2023-01-09	110.00	114.20	110.00	113.00	105.94	12,025
2023-01-05	112.00	112.00	110.00	110.00	103.13	966
2023-01-04	113.00	113.20	111.00	111.00	104.06	7,961
2023-01-03	110.20	114.00	110.20	113.00	105.94	5,317
2023-01-02	111.20	114.00	111.20	112.80	105.75	7,160
2022-12-30	110.80	112.20	110.40	111.20	104.25	9,029
2022-12-29	107.60	112.20	107.20	110.80	103.88	21,196
2022-12-28	108.80	108.80	106.60	107.60	100.88	5,837
2022-12-27	104.80	107.60	104.80	106.60	99.939	2,383
2022-12-23	106.40	108.60	103.00	104.80	98.251	12,596
2022-12-22	106.80	108.40	105.00	106.20	99.564	10,204

← NewerPage 16 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.