Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 282.50 | 286.00 | 276.50 | 283.00 | 278.72 | 14,494 |
| 2026-02-02 | 274.00 | 283.00 | 270.00 | 282.50 | 278.23 | 20,707 |
| 2026-01-30 | 281.50 | 281.50 | 275.00 | 277.00 | 272.82 | 21,028 |
| 2026-01-29 | 278.50 | 288.00 | 278.50 | 282.00 | 277.74 | 12,215 |
| 2026-01-28 | 287.50 | 289.00 | 285.50 | 287.50 | 283.16 | 5,963 |
| 2026-01-27 | 285.50 | 289.00 | 285.00 | 288.00 | 283.65 | 6,072 |
| 2026-01-26 | 291.50 | 293.00 | 286.00 | 286.00 | 281.68 | 6,943 |
| 2026-01-23 | 300.50 | 300.50 | 289.00 | 292.00 | 287.59 | 17,235 |
| 2026-01-22 | 296.50 | 302.00 | 296.50 | 300.50 | 295.96 | 63,388 |
| 2026-01-21 | 295.00 | 299.50 | 294.00 | 299.00 | 294.48 | 13,637 |
| 2026-01-20 | 295.00 | 302.00 | 293.00 | 300.00 | 295.47 | 39,320 |
| 2026-01-19 | 301.00 | 302.00 | 293.00 | 296.00 | 291.53 | 15,777 |
| 2026-01-16 | 307.50 | 311.50 | 305.00 | 310.00 | 305.32 | 32,153 |
| 2026-01-15 | 303.00 | 307.50 | 302.00 | 307.50 | 302.85 | 7,836 |
| 2026-01-14 | 311.00 | 311.00 | 299.00 | 302.00 | 297.44 | 13,558 |
| 2026-01-13 | 309.50 | 312.00 | 304.50 | 311.50 | 306.79 | 24,839 |
| 2026-01-12 | 310.00 | 313.00 | 308.00 | 311.50 | 306.79 | 18,949 |
| 2026-01-09 | 311.50 | 313.50 | 307.00 | 313.50 | 308.76 | 14,003 |
| 2026-01-08 | 309.50 | 314.50 | 308.50 | 312.50 | 307.78 | 43,733 |
| 2026-01-07 | 303.00 | 318.00 | 303.00 | 314.00 | 309.26 | 48,945 |
| 2026-01-05 | 308.50 | 308.50 | 302.00 | 302.50 | 297.93 | 2,245 |
| 2026-01-02 | 322.50 | 323.00 | 307.50 | 307.50 | 302.85 | 12,885 |
| 2025-12-30 | 320.00 | 323.50 | 317.50 | 323.50 | 318.61 | 5,972 |
| 2025-12-29 | 319.50 | 321.00 | 316.00 | 319.00 | 314.18 | 9,046 |
| 2025-12-23 | 317.50 | 320.00 | 313.00 | 319.00 | 314.18 | 7,471 |
| 2025-12-22 | 319.50 | 319.50 | 314.50 | 318.50 | 313.69 | 9,642 |
| 2025-12-19 | 310.00 | 320.00 | 310.00 | 319.50 | 314.67 | 7,890 |
| 2025-12-18 | 310.00 | 319.00 | 309.00 | 317.00 | 312.21 | 7,658 |
| 2025-12-17 | 312.00 | 315.00 | 310.50 | 311.00 | 306.30 | 5,634 |
| 2025-12-16 | 312.50 | 315.50 | 310.50 | 314.00 | 309.26 | 4,822 |
| 2025-12-15 | 319.00 | 319.00 | 313.00 | 314.00 | 309.26 | 6,937 |
| 2025-12-12 | 316.00 | 322.00 | 315.50 | 318.00 | 313.20 | 27,776 |
| 2025-12-11 | 314.00 | 318.50 | 313.50 | 318.50 | 313.69 | 5,738 |
| 2025-12-10 | 310.00 | 315.00 | 309.00 | 314.00 | 309.26 | 7,735 |
| 2025-12-09 | 312.50 | 313.50 | 309.50 | 312.00 | 307.29 | 4,667 |
| 2025-12-08 | 315.00 | 317.50 | 312.50 | 313.50 | 308.76 | 6,204 |
| 2025-12-05 | 319.50 | 320.00 | 313.50 | 317.00 | 312.21 | 4,357 |
| 2025-12-04 | 311.50 | 318.50 | 311.50 | 317.50 | 312.70 | 8,771 |
| 2025-12-03 | 314.50 | 315.50 | 307.50 | 310.00 | 305.32 | 6,285 |
| 2025-12-02 | 319.50 | 320.00 | 314.00 | 314.50 | 309.75 | 5,810 |
| 2025-12-01 | 315.50 | 318.00 | 312.00 | 316.50 | 311.72 | 10,813 |
| 2025-11-28 | 312.50 | 318.00 | 310.00 | 318.00 | 313.20 | 19,728 |
| 2025-11-27 | 314.00 | 314.50 | 311.00 | 312.50 | 307.78 | 12,629 |
| 2025-11-26 | 313.00 | 314.00 | 309.00 | 311.00 | 306.30 | 4,826 |
| 2025-11-25 | 303.50 | 311.50 | 303.50 | 311.00 | 306.30 | 9,718 |
| 2025-11-24 | 301.50 | 305.00 | 300.00 | 304.00 | 299.41 | 11,960 |
| 2025-11-21 | 302.00 | 302.50 | 297.00 | 300.50 | 295.96 | 7,791 |
| 2025-11-20 | 302.50 | 306.50 | 302.00 | 303.50 | 298.91 | 11,390 |
| 2025-11-19 | 302.50 | 305.00 | 301.00 | 302.00 | 297.44 | 18,654 |
| 2025-11-18 | 303.50 | 306.00 | 300.00 | 302.00 | 297.44 | 15,921 |
| 2025-11-17 | 311.00 | 313.00 | 305.50 | 306.00 | 301.38 | 11,835 |
| 2025-11-14 | 314.50 | 314.50 | 308.00 | 311.00 | 306.30 | 56,788 |
| 2025-11-13 | 317.50 | 321.00 | 314.50 | 315.50 | 310.73 | 218,591 |
| 2025-11-12 | 316.50 | 322.50 | 314.50 | 317.50 | 312.70 | 22,191 |
| 2025-11-11 | 319.00 | 321.50 | 317.50 | 318.00 | 313.20 | 28,070 |
| 2025-11-10 | 317.50 | 322.50 | 317.50 | 320.50 | 315.66 | 9,462 |
| 2025-11-07 | 319.00 | 321.50 | 313.00 | 315.50 | 310.73 | 11,134 |
| 2025-11-06 | 312.00 | 321.00 | 312.00 | 318.50 | 313.69 | 9,930 |
| 2025-11-05 | 327.00 | 327.50 | 319.00 | 320.00 | 315.17 | 12,163 |
| 2025-11-04 | 332.00 | 332.50 | 326.00 | 328.50 | 323.54 | 15,104 |
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.