Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	108.60	111.20	106.40	106.80	96.653	7,734
2022-07-05	104.20	111.60	104.20	108.60	98.282	16,405
2022-07-04	106.20	106.20	103.00	104.20	94.300	203,312
2022-07-01	107.40	112.00	103.60	106.20	96.110	5,559
2022-06-30	111.60	112.00	106.00	107.00	96.834	5,920
2022-06-29	113.40	114.20	109.80	111.40	100.82	5,174
2022-06-28	111.40	111.80	109.00	111.80	101.18	3,655
2022-06-27	111.00	113.20	108.80	112.00	101.36	4,221
2022-06-23	112.00	112.40	105.00	107.00	96.834	10,823
2022-06-22	110.40	110.40	105.60	105.80	95.748	5,319
2022-06-21	114.80	114.80	110.40	110.40	99.911	159,323
2022-06-20	113.00	115.80	111.00	113.80	102.99	7,571
2022-06-17	112.20	116.00	112.20	113.00	102.26	14,001
2022-06-16	114.60	114.60	110.40	112.00	101.36	4,908
2022-06-15	114.00	117.20	113.40	114.00	103.17	4,640
2022-06-14	113.40	116.40	112.00	114.80	103.89	11,680
2022-06-13	115.00	116.00	111.60	112.20	101.54	33,071
2022-06-10	120.80	121.00	116.00	116.20	105.16	10,422
2022-06-09	121.80	123.00	119.20	119.60	108.24	6,911
2022-06-08	123.00	124.20	121.60	121.60	110.05	7,426
2022-06-07	124.40	124.40	121.40	122.80	111.13	6,993
2022-06-03	126.20	127.00	122.60	123.40	111.68	2,715
2022-06-02	122.60	124.60	121.60	123.40	111.68	4,454
2022-06-01	123.20	126.20	120.40	121.60	110.05	11,530
2022-05-31	126.80	126.80	121.80	121.80	110.23	3,294
2022-05-30	123.00	128.60	123.00	124.00	112.22	10,239
2022-05-27	120.00	126.00	119.40	122.40	110.77	8,430
2022-05-25	133.00	133.00	120.00	120.00	108.60	5,420
2022-05-24	121.00	122.80	119.00	120.00	108.60	12,813
2022-05-23	119.20	122.00	119.20	121.00	109.50	9,354
2022-05-20	119.80	120.40	115.40	116.60	105.52	9,356
2022-05-19	123.00	123.00	117.00	117.60	106.43	17,476
2022-05-18	123.00	125.20	121.60	123.00	111.31	10,441
2022-05-17	125.60	126.20	121.40	122.00	110.41	8,936
2022-05-16	123.20	127.20	121.20	123.60	111.86	15,261
2022-05-13	117.20	127.00	117.20	123.20	111.49	13,814
2022-05-12	120.00	120.00	114.00	117.60	106.43	7,608
2022-05-11	118.00	120.40	116.60	120.00	108.60	7,723
2022-05-10	111.80	120.60	111.80	117.40	106.25	22,220
2022-05-09	121.00	121.00	111.00	112.00	101.36	27,619
2022-05-06	123.00	125.00	119.20	120.80	109.32	10,469
2022-05-05	128.20	129.80	123.40	125.80	113.85	12,247
2022-05-04	127.20	128.20	123.80	125.80	113.85	7,802
2022-05-03	131.40	131.40	123.40	123.40	111.68	4,766
2022-05-02	127.00	132.60	123.00	130.80	118.37	6,994
2022-04-29	129.60	130.00	126.00	127.20	115.11	10,064
2022-04-28	125.20	129.80	124.60	129.80	117.47	14,827
2022-04-27	128.00	129.60	124.80	127.00	114.93	8,592
2022-04-26	132.40	134.00	126.40	130.20	117.83	4,942
2022-04-25	133.60	134.20	130.40	133.80	121.09	7,061
2022-04-22	136.40	136.60	132.60	133.60	120.91	5,052
2022-04-21	132.00	139.80	131.40	136.40	123.44	5,990
2022-04-20	137.80	137.80	134.20	134.40	121.63	6,065
2022-04-19	135.00	136.40	128.40	134.40	121.63	3,994
2022-04-14	133.20	134.20	131.60	133.20	120.54	3,211
2022-04-13	130.40	134.40	130.40	132.60	120.00	14,731
2022-04-12	138.00	138.00	129.60	135.80	122.90	6,051
2022-04-11	139.20	139.60	132.20	133.60	120.91	12,849
2022-04-08	141.20	143.00	139.80	141.40	127.97	2,446
2022-04-07	140.20	143.60	139.40	140.60	127.24	114,381

← NewerPage 19 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.