Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 273.00 | 277.00 | 272.50 | 274.00 | 269.86 | 9,909 |
| 2026-07-24 | 270.50 | 272.50 | 268.00 | 272.50 | 268.38 | 10,125 |
| 2026-07-23 | 276.00 | 277.00 | 270.50 | 270.50 | 266.41 | 6,682 |
| 2026-07-22 | 279.00 | 279.00 | 273.00 | 276.50 | 272.32 | 12,944 |
| 2026-07-21 | 275.50 | 276.00 | 270.00 | 275.50 | 271.34 | 21,181 |
| 2026-07-20 | 281.50 | 286.00 | 273.00 | 275.50 | 271.34 | 16,449 |
| 2026-07-17 | 299.00 | 299.00 | 280.00 | 281.50 | 277.25 | 31,544 |
| 2026-07-16 | 310.50 | 315.00 | 287.50 | 295.50 | 291.04 | 41,375 |
| 2026-07-15 | 300.00 | 322.00 | 299.50 | 316.00 | 311.23 | 24,543 |
| 2026-07-14 | 298.50 | 302.00 | 298.00 | 300.50 | 295.96 | 9,856 |
| 2026-07-13 | 297.50 | 300.00 | 294.00 | 300.00 | 295.47 | 15,791 |
| 2026-07-10 | 298.00 | 298.50 | 292.00 | 297.00 | 292.51 | 20,485 |
| 2026-07-09 | 299.00 | 308.50 | 296.00 | 296.00 | 291.53 | 8,530 |
| 2026-07-08 | 303.00 | 303.00 | 293.00 | 293.00 | 288.57 | 8,190 |
| 2026-07-07 | 305.50 | 308.00 | 302.50 | 304.00 | 299.41 | 4,640 |
| 2026-07-06 | 302.00 | 304.00 | 295.00 | 304.00 | 299.41 | 12,105 |
| 2026-07-03 | 304.00 | 306.50 | 300.50 | 302.50 | 297.93 | 10,146 |
| 2026-07-02 | 297.00 | 306.00 | 293.00 | 304.00 | 299.41 | 47,128 |
| 2026-07-01 | 291.50 | 298.00 | 290.00 | 298.00 | 293.50 | 14,713 |
| 2026-06-30 | 297.00 | 299.00 | 290.50 | 291.50 | 287.10 | 12,254 |
| 2026-06-29 | 292.50 | 298.50 | 291.50 | 294.50 | 290.05 | 10,814 |
| 2026-06-26 | 293.00 | 294.00 | 291.00 | 292.50 | 288.08 | 1,876 |
| 2026-06-25 | 287.00 | 296.00 | 287.00 | 293.00 | 288.57 | 10,693 |
| 2026-06-24 | 291.50 | 295.00 | 286.00 | 293.00 | 288.57 | 8,930 |
| 2026-06-23 | 294.00 | 297.00 | 291.50 | 295.00 | 290.54 | 14,517 |
| 2026-06-22 | 292.00 | 296.00 | 290.00 | 296.00 | 291.53 | 8,595 |
| 2026-06-18 | 294.00 | 295.00 | 286.50 | 294.00 | 289.56 | 16,973 |
| 2026-06-17 | 293.50 | 294.00 | 289.50 | 294.00 | 289.56 | 8,114 |
| 2026-06-16 | 295.50 | 296.00 | 293.00 | 293.50 | 289.07 | 6,873 |
| 2026-06-15 | 296.00 | 303.50 | 294.50 | 295.00 | 290.54 | 15,764 |
| 2026-06-12 | 296.00 | 297.50 | 291.00 | 296.00 | 291.53 | 9,645 |
| 2026-06-11 | 293.00 | 299.00 | 293.00 | 297.00 | 292.51 | 5,454 |
| 2026-06-10 | 294.50 | 300.50 | 294.00 | 296.00 | 291.53 | 10,617 |
| 2026-06-09 | 298.50 | 300.50 | 295.50 | 299.00 | 294.48 | 8,434 |
| 2026-06-08 | 294.50 | 299.50 | 289.00 | 299.00 | 294.48 | 12,777 |
| 2026-06-05 | 298.50 | 302.00 | 293.50 | 294.50 | 290.05 | 7,407 |
| 2026-06-04 | 299.00 | 305.00 | 297.50 | 298.50 | 293.99 | 11,854 |
| 2026-06-03 | 293.50 | 300.00 | 293.50 | 300.00 | 295.47 | 10,778 |
| 2026-06-02 | 296.00 | 299.00 | 293.50 | 294.50 | 290.05 | 8,651 |
| 2026-06-01 | 305.50 | 305.50 | 294.50 | 295.50 | 291.04 | 9,682 |
| 2026-05-29 | 297.50 | 309.50 | 295.00 | 307.50 | 302.85 | 34,910 |
| 2026-05-28 | 302.50 | 303.50 | 294.50 | 294.50 | 290.05 | 16,920 |
| 2026-05-27 | 311.00 | 314.00 | 303.00 | 303.50 | 298.91 | 13,678 |
| 2026-05-26 | 307.00 | 313.50 | 306.00 | 310.50 | 305.81 | 27,184 |
| 2026-05-25 | 305.00 | 311.50 | 305.00 | 309.50 | 304.82 | 8,177 |
| 2026-05-22 | 303.50 | 307.00 | 299.50 | 304.50 | 299.90 | 10,905 |
| 2026-05-21 | 295.00 | 304.00 | 294.00 | 303.50 | 298.91 | 13,333 |
| 2026-05-20 | 284.50 | 300.00 | 284.50 | 296.50 | 292.02 | 15,189 |
| 2026-05-19 | 281.50 | 296.50 | 281.50 | 290.00 | 285.62 | 15,493 |
| 2026-05-18 | 286.50 | 289.50 | 281.50 | 283.50 | 279.22 | 36,584 |
| 2026-05-15 | 284.50 | 291.00 | 276.50 | 288.00 | 283.65 | 33,110 |
| 2026-05-13 | 290.50 | 305.50 | 283.50 | 283.50 | 279.22 | 16,711 |
| 2026-05-12 | 296.50 | 296.50 | 286.50 | 286.50 | 282.17 | 8,213 |
| 2026-05-11 | 299.50 | 299.50 | 295.00 | 296.50 | 292.02 | 14,559 |
| 2026-05-08 | 304.00 | 305.00 | 297.00 | 300.00 | 295.47 | 13,900 |
| 2026-05-07 | 305.00 | 307.50 | 298.50 | 302.00 | 297.44 | 18,934 |
| 2026-05-06 | 302.00 | 317.50 | 301.50 | 308.00 | 303.35 | 21,828 |
| 2026-05-05 | 305.50 | 308.50 | 299.50 | 302.00 | 297.44 | 9,133 |
| 2026-05-04 | 313.50 | 315.50 | 302.50 | 305.00 | 300.39 | 9,069 |
| 2026-04-30 | 306.50 | 314.00 | 306.50 | 312.50 | 307.78 | 7,995 |
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.