Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 335.50 | 335.50 | 330.00 | 334.00 | 328.95 | 14,920 |
| 2025-10-31 | 338.50 | 339.00 | 335.00 | 336.50 | 331.42 | 9,743 |
| 2025-10-30 | 337.50 | 342.00 | 337.00 | 340.00 | 334.86 | 10,126 |
| 2025-10-29 | 344.00 | 344.00 | 338.00 | 338.50 | 333.39 | 11,911 |
| 2025-10-28 | 338.00 | 344.00 | 335.00 | 340.50 | 335.36 | 19,939 |
| 2025-10-27 | 333.50 | 337.50 | 327.50 | 336.00 | 330.92 | 17,340 |
| 2025-10-24 | 334.50 | 335.50 | 331.50 | 334.00 | 328.95 | 9,478 |
| 2025-10-23 | 322.00 | 332.00 | 322.00 | 329.50 | 324.52 | 29,144 |
| 2025-10-22 | 316.00 | 336.00 | 304.50 | 322.00 | 317.14 | 59,998 |
| 2025-10-21 | 311.00 | 316.50 | 308.00 | 316.50 | 311.72 | 15,513 |
| 2025-10-20 | 306.50 | 311.00 | 305.00 | 311.00 | 306.30 | 13,137 |
| 2025-10-17 | 311.50 | 311.50 | 303.50 | 306.50 | 301.87 | 27,839 |
| 2025-10-16 | 311.50 | 315.50 | 310.50 | 315.00 | 310.24 | 30,256 |
| 2025-10-15 | 314.50 | 317.00 | 306.50 | 313.00 | 308.27 | 9,440 |
| 2025-10-14 | 319.00 | 319.00 | 309.00 | 313.50 | 308.76 | 18,775 |
| 2025-10-13 | 317.50 | 322.00 | 316.00 | 319.00 | 314.18 | 12,462 |
| 2025-10-10 | 326.00 | 328.00 | 316.50 | 316.50 | 311.72 | 10,067 |
| 2025-10-09 | 329.00 | 329.50 | 321.50 | 325.00 | 320.09 | 8,702 |
| 2025-10-08 | 320.50 | 331.00 | 320.50 | 328.00 | 323.04 | 57,334 |
| 2025-10-07 | 310.50 | 314.50 | 309.50 | 313.50 | 308.76 | 14,252 |
| 2025-10-06 | 315.00 | 317.00 | 309.00 | 312.00 | 307.29 | 18,722 |
| 2025-10-03 | 322.50 | 324.00 | 313.00 | 315.00 | 310.24 | 21,813 |
| 2025-10-02 | 327.00 | 327.00 | 318.50 | 320.50 | 315.66 | 28,216 |
| 2025-10-01 | 325.00 | 325.00 | 318.50 | 323.00 | 318.12 | 15,358 |
| 2025-09-30 | 345.00 | 345.00 | 314.50 | 325.00 | 320.09 | 31,788 |
| 2025-09-29 | 346.00 | 346.00 | 322.50 | 323.50 | 318.61 | 15,481 |
| 2025-09-26 | 335.00 | 336.00 | 324.50 | 328.00 | 323.04 | 17,847 |
| 2025-09-25 | 339.50 | 339.50 | 330.00 | 333.50 | 328.46 | 30,186 |
| 2025-09-24 | 344.50 | 344.50 | 336.00 | 338.50 | 333.39 | 23,214 |
| 2025-09-23 | 345.00 | 349.50 | 344.00 | 344.50 | 339.30 | 12,877 |
| 2025-09-22 | 350.50 | 351.50 | 344.50 | 344.50 | 339.30 | 19,319 |
| 2025-09-19 | 344.50 | 350.50 | 341.50 | 349.50 | 344.22 | 40,424 |
| 2025-09-18 | 335.00 | 345.00 | 332.50 | 344.00 | 338.80 | 12,543 |
| 2025-09-17 | 338.00 | 338.00 | 333.00 | 333.00 | 327.97 | 4,601 |
| 2025-09-16 | 340.00 | 344.00 | 335.00 | 335.00 | 329.94 | 79,391 |
| 2025-09-15 | 336.00 | 341.00 | 334.00 | 338.50 | 333.39 | 13,428 |
| 2025-09-12 | 335.00 | 339.00 | 331.50 | 335.00 | 329.94 | 130,544 |
| 2025-09-11 | 331.50 | 339.00 | 326.50 | 335.50 | 330.43 | 14,365 |
| 2025-09-10 | 337.00 | 340.00 | 330.50 | 332.00 | 326.98 | 16,566 |
| 2025-09-09 | 337.50 | 339.50 | 332.00 | 332.00 | 326.98 | 28,432 |
| 2025-09-08 | 327.50 | 335.50 | 326.50 | 335.50 | 330.43 | 9,745 |
| 2025-09-05 | 328.00 | 330.50 | 324.50 | 326.00 | 321.07 | 10,871 |
| 2025-09-04 | 328.50 | 330.00 | 320.00 | 325.50 | 320.58 | 13,995 |
| 2025-09-03 | 325.50 | 328.50 | 322.50 | 325.50 | 320.58 | 13,461 |
| 2025-09-02 | 328.00 | 328.00 | 319.50 | 321.50 | 316.64 | 16,140 |
| 2025-09-01 | 328.00 | 331.50 | 326.00 | 328.00 | 323.04 | 7,382 |
| 2025-08-29 | 332.00 | 335.00 | 326.50 | 328.00 | 323.04 | 17,241 |
| 2025-08-28 | 333.50 | 337.00 | 331.50 | 333.50 | 324.52 | 13,110 |
| 2025-08-27 | 337.50 | 337.50 | 330.50 | 333.50 | 324.52 | 19,568 |
| 2025-08-26 | 339.00 | 339.00 | 332.00 | 336.50 | 327.44 | 13,497 |
| 2025-08-25 | 345.00 | 345.00 | 338.50 | 339.00 | 329.87 | 9,614 |
| 2025-08-22 | 344.00 | 347.00 | 341.00 | 343.00 | 333.77 | 37,669 |
| 2025-08-21 | 348.00 | 349.00 | 341.50 | 342.50 | 333.28 | 9,028 |
| 2025-08-20 | 349.50 | 355.50 | 345.00 | 346.50 | 337.17 | 42,710 |
| 2025-08-19 | 339.00 | 353.00 | 338.50 | 352.00 | 342.52 | 14,941 |
| 2025-08-18 | 333.00 | 339.00 | 333.00 | 339.00 | 329.87 | 11,839 |
| 2025-08-15 | 336.50 | 336.50 | 332.00 | 333.50 | 324.52 | 7,478 |
| 2025-08-14 | 332.00 | 343.50 | 332.00 | 335.50 | 326.47 | 40,343 |
| 2025-08-13 | 328.50 | 332.00 | 327.00 | 332.00 | 323.06 | 46,241 |
| 2025-08-12 | 327.50 | 329.00 | 323.00 | 328.00 | 319.17 | 25,246 |
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.