Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	137.00	137.40	134.00	136.40	123.44	8,340
2022-01-11	133.80	136.40	133.20	135.60	122.72	14,527
2022-01-10	141.20	141.80	133.60	133.80	121.09	27,791
2022-01-07	143.80	143.80	139.00	141.20	127.78	27,724
2022-01-05	147.60	149.00	144.00	144.00	130.32	9,610
2022-01-04	148.00	151.40	146.80	147.40	133.40	15,847
2022-01-03	150.20	151.80	147.00	147.20	133.21	17,396
2021-12-30	150.20	152.40	148.00	150.80	136.47	17,555
2021-12-29	147.40	150.20	146.80	150.20	135.93	11,273
2021-12-28	148.00	150.40	146.20	146.20	132.31	6,237
2021-12-27	146.00	150.00	146.00	148.00	133.94	10,555
2021-12-23	144.80	147.60	144.00	146.20	132.31	14,638
2021-12-22	141.00	145.00	140.00	143.40	129.78	7,904
2021-12-21	141.00	142.00	138.80	141.00	127.60	10,281
2021-12-20	143.20	144.40	139.00	140.80	127.42	19,939
2021-12-17	139.60	143.40	136.20	143.00	129.41	32,991
2021-12-16	139.00	141.60	137.60	138.00	124.89	13,770
2021-12-15	138.00	138.40	134.60	138.40	125.25	30,436
2021-12-14	141.20	142.00	134.60	138.00	124.89	20,160
2021-12-13	143.80	146.00	140.20	141.20	127.78	17,737
2021-12-10	147.00	149.00	142.00	144.40	130.68	13,541
2021-12-09	152.00	152.20	145.40	147.80	133.76	18,846
2021-12-08	152.00	152.20	145.40	146.20	132.31	9,094
2021-12-07	146.80	151.40	146.80	149.20	135.02	10,244
2021-12-06	145.00	147.00	144.00	146.80	132.85	24,312
2021-12-03	148.60	148.60	143.80	144.40	130.68	216,922
2021-12-02	150.00	150.00	144.80	148.40	134.30	13,771
2021-12-01	147.80	150.80	145.00	150.00	135.75	16,098
2021-11-30	150.60	150.60	145.20	147.80	133.76	11,458
2021-11-29	146.00	149.00	142.00	147.00	133.03	188,190
2021-11-26	149.60	149.60	143.80	144.20	130.50	201,621
2021-11-25	148.40	152.60	146.80	149.60	135.39	38,073
2021-11-24	154.80	155.80	148.80	148.80	134.66	50,054
2021-11-23	160.20	160.20	153.60	154.80	140.09	23,752
2021-11-22	164.60	164.60	160.20	160.20	144.98	20,311
2021-11-19	166.20	166.20	161.00	164.60	148.96	14,682
2021-11-18	168.80	170.40	165.80	166.20	150.41	19,713
2021-11-17	162.20	169.40	162.20	168.80	152.76	19,218
2021-11-16	164.20	164.60	161.60	164.60	148.96	85,878
2021-11-15	161.20	166.00	160.00	165.80	150.05	9,550
2021-11-12	163.80	165.20	162.00	162.20	146.79	20,403
2021-11-11	160.00	166.00	159.20	165.20	149.50	22,172
2021-11-10	160.20	161.80	157.00	161.80	146.43	118,052
2021-11-09	166.60	166.60	160.20	160.20	144.98	26,860
2021-11-08	160.20	166.80	159.00	166.80	150.95	50,992
2021-11-05	156.00	161.40	156.00	160.20	144.98	89,220
2021-11-04	155.00	158.80	154.60	155.40	140.63	56,766
2021-11-03	153.60	156.80	152.80	154.40	139.73	15,272
2021-11-02	157.60	158.00	153.40	153.60	139.01	28,381
2021-11-01	155.20	159.40	154.60	157.40	142.44	22,595
2021-10-29	154.40	155.80	150.80	155.00	140.27	32,969
2021-10-28	150.40	155.00	149.00	154.40	139.73	18,091
2021-10-27	149.00	153.20	149.00	150.40	136.11	39,907
2021-10-26	153.00	153.40	148.40	148.80	134.66	51,957
2021-10-25	152.80	157.20	150.80	152.60	138.10	70,914
2021-10-22	153.60	155.80	147.80	150.20	135.93	48,951
2021-10-21	152.80	154.80	147.40	153.40	138.82	94,149

← NewerPage 21 of 21 · 1,257 trading days

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.