Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	143.00	143.00	137.60	140.20	126.88	33,852
2022-04-05	145.60	146.60	140.60	143.00	129.41	9,667
2022-04-04	146.00	146.20	141.00	143.80	130.14	6,608
2022-04-01	140.80	146.00	139.20	146.00	132.13	42,796
2022-03-31	141.60	143.80	141.20	141.40	127.97	16,018
2022-03-30	149.60	149.60	121.20	143.40	129.78	5,997
2022-03-29	141.00	146.20	141.00	145.00	131.22	9,328
2022-03-28	140.80	141.40	138.60	140.20	126.88	5,560
2022-03-25	138.80	140.80	137.40	137.80	124.71	6,692
2022-03-24	139.00	140.80	136.00	137.80	124.71	11,528
2022-03-23	143.40	144.20	137.60	140.60	127.24	11,586
2022-03-22	142.20	144.00	141.80	143.40	129.78	5,854
2022-03-21	142.00	144.20	139.40	142.00	128.51	4,799
2022-03-18	140.00	143.00	138.20	141.40	127.97	14,251
2022-03-17	136.00	139.20	135.40	137.80	124.71	14,972
2022-03-16	134.00	137.60	132.80	136.40	123.44	22,176
2022-03-15	129.00	133.40	127.00	131.00	118.55	14,844
2022-03-14	130.00	134.40	129.20	132.00	119.46	37,896
2022-03-11	128.40	133.60	128.00	131.20	118.73	35,075
2022-03-10	129.60	130.00	125.80	125.80	113.85	7,462
2022-03-09	124.00	129.40	124.00	127.60	115.48	11,089
2022-03-08	123.00	129.20	120.40	123.60	111.86	16,718
2022-03-07	120.00	128.40	117.00	125.80	113.85	50,165
2022-03-04	123.60	124.20	120.60	122.80	111.13	18,855
2022-03-03	129.60	129.60	123.20	124.20	112.40	23,275
2022-03-02	124.20	127.20	124.00	126.40	114.39	16,560
2022-03-01	129.00	129.00	124.00	124.20	112.40	18,539
2022-02-28	127.60	130.00	124.80	129.80	117.47	26,520
2022-02-25	127.00	129.20	124.60	128.60	116.38	29,493
2022-02-24	122.60	127.80	116.20	125.80	113.85	28,675
2022-02-23	124.60	130.00	124.60	126.00	114.03	19,429
2022-02-22	125.00	130.00	122.40	129.40	117.11	27,032
2022-02-21	134.20	134.20	125.20	128.00	115.84	44,893
2022-02-18	135.60	137.20	133.60	135.60	122.72	24,333
2022-02-17	140.00	142.00	135.60	135.60	122.72	26,443
2022-02-16	133.40	142.00	133.40	140.40	127.06	21,654
2022-02-15	135.00	140.20	135.00	139.60	126.34	14,104
2022-02-14	140.00	140.00	133.60	136.20	123.26	29,763
2022-02-11	146.80	146.80	141.20	143.80	130.14	16,496
2022-02-10	147.60	154.60	146.60	148.40	134.30	57,744
2022-02-09	143.00	147.40	141.80	145.20	131.40	37,202
2022-02-08	141.40	142.60	138.40	142.60	129.05	23,887
2022-02-07	139.20	141.20	138.20	141.20	127.78	18,181
2022-02-04	136.00	140.60	134.00	139.20	125.97	19,073
2022-02-03	144.00	144.00	138.80	139.00	125.79	26,413
2022-02-02	139.00	143.20	139.00	142.60	129.05	20,772
2022-02-01	136.00	139.80	135.00	138.40	125.25	29,377
2022-01-31	128.40	133.80	128.40	132.60	120.00	20,119
2022-01-28	128.20	129.00	126.00	127.00	114.93	109,313
2022-01-27	127.40	129.80	126.20	127.40	115.30	11,652
2022-01-26	124.20	129.60	124.20	129.60	117.29	16,260
2022-01-25	123.40	127.60	123.00	123.80	112.04	26,917
2022-01-24	129.00	129.00	122.60	123.40	111.68	28,114
2022-01-21	130.20	131.20	128.60	129.20	116.92	16,090
2022-01-20	129.00	133.00	127.00	133.00	120.36	14,081
2022-01-19	128.40	131.20	126.80	128.60	116.38	18,750
2022-01-18	130.60	131.40	127.40	129.40	117.11	13,150
2022-01-17	132.60	133.20	129.40	131.40	118.92	11,669
2022-01-14	135.80	136.20	131.60	132.60	120.00	19,623
2022-01-13	136.80	139.40	135.00	136.40	123.44	6,194

← NewerPage 20 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.