Bergman & Beving AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	306.50	314.00	306.50	312.50	307.78	7,995
2026-04-29	309.50	311.00	303.50	309.00	304.33	39,009
2026-04-28	313.50	316.50	307.00	308.50	303.84	54,916
2026-04-27	318.00	324.50	313.50	313.50	308.76	7,379
2026-04-24	318.50	321.00	315.00	318.00	313.20	14,950
2026-04-23	328.50	333.00	321.00	321.50	316.64	18,068
2026-04-22	323.50	332.50	323.50	330.00	325.01	14,879
2026-04-21	318.50	325.50	318.50	323.50	318.61	36,744
2026-04-20	305.00	319.00	305.00	318.50	313.69	29,007
2026-04-17	291.50	311.50	291.00	310.00	305.32	463,518
2026-04-16	299.00	299.00	291.50	293.50	289.07	9,481
2026-04-15	294.00	303.00	294.00	297.50	293.01	6,565
2026-04-14	295.00	297.50	292.00	293.00	288.57	8,415
2026-04-13	295.00	296.50	290.50	291.50	287.10	7,585
2026-04-10	294.00	299.00	294.00	295.00	290.54	8,466
2026-04-09	292.50	292.50	288.50	292.00	287.59	832
2026-04-08	292.00	295.00	290.00	291.50	287.10	5,715
2026-04-07	277.50	286.50	276.00	285.00	280.69	21,152
2026-04-02	280.50	280.50	273.00	278.50	274.29	3,298
2026-04-01	274.50	291.50	270.00	277.50	273.31	18,470
2026-03-31	268.50	273.00	264.00	270.00	265.92	11,199
2026-03-30	261.00	266.00	256.00	265.50	261.49	11,942
2026-03-27	263.00	265.50	260.00	261.00	257.06	8,484
2026-03-26	270.50	270.50	265.50	266.50	262.47	10,311
2026-03-25	272.50	272.50	266.50	269.00	264.94	7,635
2026-03-24	265.00	267.00	258.50	266.00	261.98	13,976
2026-03-23	256.50	266.50	251.50	264.50	260.50	38,547
2026-03-20	270.00	288.50	263.00	266.00	261.98	21,519
2026-03-19	283.00	283.00	272.50	272.50	268.38	13,382
2026-03-18	285.00	290.50	283.00	283.00	278.72	15,000
2026-03-17	284.00	285.50	279.50	283.50	279.22	68,725
2026-03-16	284.00	286.50	280.00	284.00	279.71	17,043
2026-03-13	286.50	287.00	281.00	285.00	280.69	17,387
2026-03-12	279.50	288.50	277.00	288.50	284.14	25,689
2026-03-11	276.50	281.00	274.50	279.50	275.28	18,114
2026-03-10	269.50	281.00	269.50	279.00	274.78	22,593
2026-03-09	273.50	275.00	266.50	269.00	264.94	18,894
2026-03-06	273.50	275.50	269.00	273.50	269.37	12,214
2026-03-05	271.00	280.50	271.00	273.00	268.88	14,195
2026-03-04	273.00	280.00	272.50	277.00	272.82	14,103
2026-03-03	277.50	277.50	270.00	275.00	270.85	21,790
2026-03-02	270.50	283.00	269.50	278.00	273.80	14,606
2026-02-27	277.50	287.50	277.50	284.50	280.20	11,597
2026-02-26	272.50	284.50	272.00	284.50	280.20	38,466
2026-02-25	273.50	276.00	271.00	272.00	267.89	8,247
2026-02-24	274.00	275.50	272.00	272.00	267.89	4,667
2026-02-23	271.50	276.50	271.00	273.50	269.37	42,484
2026-02-20	278.00	279.00	273.00	274.00	269.86	13,562
2026-02-19	276.00	279.50	272.00	277.00	272.82	9,463
2026-02-18	272.50	275.50	270.50	273.00	268.88	8,290
2026-02-17	272.50	277.50	271.00	275.00	270.85	10,676
2026-02-16	276.00	276.50	271.50	273.00	268.88	8,271
2026-02-13	277.50	277.50	274.50	276.00	271.83	6,444
2026-02-12	278.00	278.00	272.00	275.50	271.34	20,103
2026-02-11	286.00	286.00	277.00	277.50	273.31	9,995
2026-02-10	292.50	293.00	286.50	286.50	282.17	9,426
2026-02-09	292.50	297.50	291.00	293.00	288.57	9,567
2026-02-06	283.00	297.00	283.00	292.50	288.08	57,572
2026-02-05	293.50	295.00	285.00	288.00	283.65	74,913
2026-02-04	280.50	296.00	272.50	293.00	288.57	33,451

← NewerPage 3 of 5 · 251 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.