Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	105.00	107.80	101.80	104.00	97.501	14,342
2022-12-20	104.00	104.40	100.20	103.80	97.314	6,102
2022-12-19	105.20	105.20	100.20	103.00	96.564	6,162
2022-12-16	106.00	106.80	102.20	103.60	97.126	6,144
2022-12-15	107.00	107.00	103.20	105.20	98.626	6,938
2022-12-14	109.80	109.80	106.00	106.60	99.939	182,159
2022-12-13	108.40	108.40	105.00	106.20	99.564	20,471
2022-12-12	107.20	111.60	105.20	105.60	99.001	17,243
2022-12-09	107.20	108.00	105.20	105.40	98.814	10,557
2022-12-08	105.00	110.00	104.60	106.20	99.564	26,767
2022-12-07	102.00	104.80	100.00	102.80	96.376	72,405
2022-12-06	99.000	103.20	99.000	102.00	95.626	20,033
2022-12-05	101.20	103.00	99.500	100.80	94.501	11,194
2022-12-02	102.40	102.40	99.100	101.00	94.689	1,576
2022-12-01	95.300	100.00	95.300	98.200	92.064	4,362
2022-11-30	99.000	102.60	95.200	95.200	89.251	22,635
2022-11-29	102.60	103.20	98.000	98.000	91.876	5,656
2022-11-28	104.00	105.60	101.20	102.80	96.376	17,893
2022-11-25	98.800	103.00	98.800	102.80	96.376	7,933
2022-11-24	94.600	99.600	94.600	98.800	92.626	15,247
2022-11-23	93.100	94.600	91.800	94.600	88.689	20,106
2022-11-22	96.400	96.400	91.500	91.500	85.782	11,190
2022-11-21	95.000	95.200	93.500	93.700	87.845	6,815
2022-11-18	95.000	95.600	94.700	95.000	89.064	2,832
2022-11-17	97.500	97.500	95.000	95.200	89.251	13,784
2022-11-16	96.500	96.500	95.000	95.900	89.907	4,242
2022-11-15	95.300	96.400	94.600	96.000	90.001	3,775
2022-11-14	93.500	95.800	93.000	94.500	88.595	9,192
2022-11-11	92.000	94.800	91.600	93.500	87.657	8,799
2022-11-10	90.500	94.500	89.300	93.000	87.189	10,370
2022-11-09	91.100	92.900	90.200	90.400	84.751	5,726
2022-11-08	90.300	92.400	89.400	90.200	84.564	3,870
2022-11-07	86.600	90.000	86.600	90.000	84.376	8,140
2022-11-04	86.600	88.500	86.600	87.300	81.845	4,470
2022-11-03	87.200	89.300	85.000	87.800	82.314	13,765
2022-11-02	87.100	89.500	87.100	87.200	81.751	21,683
2022-11-01	92.100	93.100	89.000	89.800	84.189	9,087
2022-10-31	88.600	91.600	88.500	90.800	85.126	12,336
2022-10-28	87.100	89.000	86.400	88.500	82.970	110,428
2022-10-27	86.300	88.600	86.300	87.100	81.657	4,173
2022-10-26	83.200	87.900	83.200	86.300	80.907	111,297
2022-10-25	86.000	86.700	81.900	83.200	78.001	10,025
2022-10-24	85.900	85.900	81.800	82.300	77.157	10,528
2022-10-21	85.500	85.900	81.900	82.200	77.064	16,989
2022-10-20	83.700	86.500	83.700	85.500	80.157	5,543
2022-10-19	84.400	86.000	84.200	84.700	79.407	8,415
2022-10-18	87.800	87.800	84.400	84.400	79.126	13,182
2022-10-17	82.000	85.500	82.000	85.400	80.064	7,051
2022-10-14	85.700	87.700	84.400	84.400	79.126	12,647
2022-10-13	81.700	85.700	80.400	85.400	80.064	18,724
2022-10-12	83.400	83.600	81.400	81.700	76.595	9,439
2022-10-11	84.900	84.900	81.700	82.000	76.876	12,690
2022-10-10	82.800	84.700	82.000	83.400	78.189	10,140
2022-10-07	88.700	88.700	82.100	82.900	77.720	93,960
2022-10-06	85.400	88.800	84.900	88.800	83.251	13,057
2022-10-05	89.400	89.400	84.100	85.200	79.876	32,798
2022-10-04	86.500	89.700	86.400	89.400	83.814	18,801
2022-10-03	86.800	86.800	81.200	85.600	80.251	24,489
2022-09-30	80.700	83.100	80.200	82.600	77.439	10,204
2022-09-29	81.400	82.400	79.800	80.700	75.657	22,989

← NewerPage 17 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.