Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	81.300	81.700	79.600	81.400	76.314	13,019
2022-09-27	81.400	83.000	80.300	81.500	76.407	10,031
2022-09-26	81.000	82.500	80.000	81.700	76.595	9,824
2022-09-23	84.300	84.800	80.500	82.700	77.532	35,590
2022-09-22	87.900	87.900	82.100	82.800	77.626	17,392
2022-09-21	83.600	85.300	83.300	85.100	79.782	9,421
2022-09-20	85.500	85.500	83.400	83.600	78.376	11,609
2022-09-19	85.000	85.500	83.200	85.500	80.157	27,839
2022-09-16	87.500	87.500	85.100	86.500	81.095	6,919
2022-09-15	85.700	88.200	85.700	87.200	81.751	9,124
2022-09-14	90.300	90.300	86.300	87.300	81.845	24,239
2022-09-13	88.000	91.200	88.000	90.300	84.657	39,850
2022-09-12	89.000	89.000	86.800	88.000	82.501	46,895
2022-09-09	84.200	87.000	84.000	86.600	81.189	35,830
2022-09-08	83.900	85.300	82.600	84.300	79.032	14,155
2022-09-07	85.200	85.200	82.300	83.900	78.657	9,422
2022-09-06	87.000	87.000	83.500	84.200	78.939	11,117
2022-09-05	83.900	86.300	82.400	86.000	80.626	18,986
2022-09-02	87.000	87.000	83.800	84.200	78.939	84,508
2022-09-01	90.000	90.000	85.000	86.000	80.626	28,558
2022-08-31	90.200	91.500	88.500	89.100	83.532	25,574
2022-08-30	90.000	92.100	88.500	88.500	82.970	18,964
2022-08-29	91.100	91.300	89.100	90.000	84.376	24,790
2022-08-26	95.000	95.300	91.200	91.200	85.501	25,649
2022-08-25	95.000	95.900	95.000	95.000	89.064	38,047
2022-08-24	97.800	99.500	95.200	98.000	88.689	21,680
2022-08-23	97.000	102.40	97.000	98.000	88.689	12,281
2022-08-22	100.60	101.20	96.800	96.900	87.693	30,476
2022-08-19	100.00	102.80	100.00	100.00	90.499	29,558
2022-08-18	99.000	101.60	98.700	99.800	90.318	5,637
2022-08-17	101.20	102.60	99.000	99.000	89.594	46,656
2022-08-16	101.00	103.80	100.40	102.20	92.490	21,112
2022-08-15	101.80	105.00	101.60	102.00	92.309	19,227
2022-08-12	101.00	103.60	101.00	101.80	92.128	10,882
2022-08-11	102.40	104.00	100.80	102.20	92.490	16,224
2022-08-10	101.40	103.60	100.00	101.60	91.947	21,052
2022-08-09	105.20	105.80	100.80	101.40	91.766	29,055
2022-08-08	102.80	105.80	102.80	103.00	93.214	6,026
2022-08-05	105.40	105.60	102.20	102.80	93.033	11,186
2022-08-04	103.20	107.00	103.20	104.80	94.843	25,852
2022-08-03	102.60	105.80	102.60	105.00	95.024	9,485
2022-08-02	105.40	105.80	102.00	102.20	92.490	16,707
2022-08-01	112.00	112.00	105.00	105.40	95.386	20,545
2022-07-29	104.00	108.00	104.00	107.60	97.377	14,009
2022-07-28	107.20	109.00	103.20	104.40	94.481	24,596
2022-07-27	105.00	107.80	105.00	106.60	96.472	2,407
2022-07-26	109.00	109.00	104.00	104.20	94.300	5,527
2022-07-25	108.40	110.00	103.00	105.80	95.748	11,364
2022-07-22	106.00	109.80	106.00	108.40	98.101	8,001
2022-07-21	106.00	107.20	104.00	106.00	95.929	8,229
2022-07-20	107.00	111.40	106.20	106.40	96.291	15,805
2022-07-19	100.40	107.00	99.500	104.80	94.843	149,321
2022-07-18	104.00	104.00	101.00	101.00	91.404	23,722
2022-07-15	103.00	105.40	99.100	100.60	91.042	22,441
2022-07-14	109.20	109.20	102.80	103.40	93.576	26,456
2022-07-13	116.20	116.60	108.00	109.20	98.825	11,415
2022-07-12	112.60	114.00	111.00	112.00	101.36	14,789
2022-07-11	119.40	119.40	111.00	111.40	100.82	11,052
2022-07-08	109.80	115.20	109.80	115.00	104.07	7,855
2022-07-07	109.60	112.00	108.00	108.60	98.282	5,407

← NewerPage 18 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.