Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 330.50 | 334.50 | 324.00 | 327.00 | 318.20 | 32,475 |
| 2025-08-08 | 329.00 | 332.50 | 329.00 | 330.50 | 321.60 | 18,650 |
| 2025-08-07 | 324.50 | 331.00 | 324.00 | 328.50 | 319.66 | 22,078 |
| 2025-08-06 | 321.00 | 330.00 | 321.00 | 325.00 | 316.25 | 36,808 |
| 2025-08-05 | 324.00 | 324.50 | 320.00 | 321.00 | 312.36 | 22,847 |
| 2025-08-04 | 316.50 | 320.00 | 314.50 | 319.50 | 310.90 | 32,846 |
| 2025-08-01 | 313.50 | 317.00 | 313.00 | 316.00 | 307.49 | 20,547 |
| 2025-07-31 | 309.00 | 317.50 | 309.00 | 315.00 | 306.52 | 15,980 |
| 2025-07-30 | 315.50 | 319.00 | 308.00 | 308.50 | 300.20 | 29,793 |
| 2025-07-29 | 311.00 | 319.50 | 310.50 | 319.50 | 310.90 | 15,157 |
| 2025-07-28 | 305.00 | 311.00 | 305.00 | 310.00 | 301.65 | 14,787 |
| 2025-07-25 | 303.00 | 305.50 | 301.00 | 305.50 | 297.28 | 10,039 |
| 2025-07-24 | 303.00 | 307.50 | 301.50 | 304.50 | 296.30 | 25,958 |
| 2025-07-23 | 300.50 | 303.00 | 300.00 | 303.00 | 294.84 | 17,578 |
| 2025-07-22 | 294.50 | 300.00 | 293.50 | 299.50 | 291.44 | 19,293 |
| 2025-07-21 | 296.50 | 300.00 | 294.50 | 295.00 | 287.06 | 10,107 |
| 2025-07-18 | 295.50 | 300.00 | 293.50 | 297.00 | 289.00 | 7,208 |
| 2025-07-17 | 312.50 | 312.50 | 290.50 | 296.50 | 288.52 | 30,481 |
| 2025-07-16 | 296.00 | 319.00 | 296.00 | 313.00 | 304.57 | 98,057 |
| 2025-07-15 | 295.50 | 303.50 | 292.00 | 297.50 | 289.49 | 12,643 |
| 2025-07-14 | 299.00 | 301.00 | 293.00 | 295.00 | 287.06 | 10,159 |
| 2025-07-11 | 307.50 | 308.50 | 300.50 | 302.50 | 294.36 | 17,342 |
| 2025-07-10 | 297.00 | 308.50 | 297.00 | 308.50 | 300.20 | 10,324 |
| 2025-07-09 | 300.00 | 303.00 | 298.50 | 299.50 | 291.44 | 12,946 |
| 2025-07-08 | 293.00 | 298.50 | 291.00 | 297.50 | 289.49 | 11,305 |
| 2025-07-07 | 297.50 | 297.50 | 291.50 | 294.00 | 286.09 | 16,224 |
| 2025-07-04 | 291.00 | 299.00 | 290.00 | 299.00 | 290.95 | 6,530 |
| 2025-07-03 | 287.50 | 292.00 | 287.00 | 291.00 | 283.17 | 11,233 |
| 2025-07-02 | 288.50 | 289.50 | 284.00 | 288.50 | 280.73 | 12,209 |
| 2025-07-01 | 289.50 | 291.00 | 285.50 | 288.00 | 280.25 | 14,330 |
| 2025-06-30 | 298.00 | 299.00 | 290.00 | 292.00 | 284.14 | 11,451 |
| 2025-06-27 | 291.50 | 298.50 | 291.50 | 298.00 | 289.98 | 10,126 |
| 2025-06-26 | 292.50 | 294.50 | 290.00 | 293.00 | 285.11 | 6,889 |
| 2025-06-25 | 291.00 | 299.50 | 290.50 | 292.50 | 284.63 | 7,287 |
| 2025-06-24 | 292.50 | 300.00 | 290.00 | 290.50 | 282.68 | 11,271 |
| 2025-06-23 | 290.50 | 294.00 | 288.00 | 294.00 | 286.09 | 12,421 |
| 2025-06-19 | 299.50 | 303.50 | 292.00 | 292.00 | 284.14 | 11,816 |
| 2025-06-18 | 281.50 | 299.50 | 281.50 | 298.00 | 289.98 | 11,049 |
| 2025-06-17 | 302.00 | 302.00 | 287.50 | 292.00 | 284.14 | 32,580 |
| 2025-06-16 | 309.00 | 312.00 | 300.00 | 300.50 | 292.41 | 24,857 |
| 2025-06-13 | 309.00 | 309.50 | 302.50 | 309.00 | 300.68 | 13,473 |
| 2025-06-12 | 309.00 | 311.50 | 304.50 | 310.00 | 301.65 | 11,626 |
| 2025-06-11 | 314.00 | 314.50 | 306.50 | 307.50 | 299.22 | 11,615 |
| 2025-06-10 | 322.50 | 325.50 | 313.00 | 315.00 | 306.52 | 37,019 |
| 2025-06-09 | 326.00 | 330.00 | 323.50 | 325.00 | 316.25 | 21,534 |
| 2025-06-05 | 321.00 | 330.00 | 321.00 | 325.00 | 316.25 | 12,304 |
| 2025-06-04 | 313.00 | 322.50 | 313.00 | 319.50 | 310.90 | 8,336 |
| 2025-06-03 | 315.00 | 321.00 | 310.00 | 314.00 | 305.55 | 18,310 |
| 2025-06-02 | 309.50 | 314.00 | 303.50 | 313.50 | 305.06 | 724,469 |
| 2025-05-30 | 314.00 | 314.50 | 308.50 | 311.00 | 302.63 | 12,371 |
| 2025-05-28 | 307.00 | 315.00 | 307.00 | 312.00 | 303.60 | 4,201 |
| 2025-05-27 | 306.50 | 310.00 | 305.50 | 308.50 | 300.20 | 7,342 |
| 2025-05-26 | 305.00 | 309.00 | 303.00 | 305.50 | 297.28 | 4,568 |
| 2025-05-23 | 303.50 | 311.00 | 301.50 | 304.50 | 296.30 | 19,967 |
| 2025-05-22 | 308.00 | 308.50 | 298.50 | 304.00 | 295.82 | 36,422 |
| 2025-05-21 | 306.00 | 309.50 | 305.00 | 308.00 | 299.71 | 4,344 |
| 2025-05-20 | 302.00 | 307.50 | 300.50 | 306.00 | 297.76 | 13,674 |
| 2025-05-19 | 301.50 | 303.50 | 292.50 | 302.50 | 294.36 | 23,274 |
| 2025-05-16 | 294.50 | 307.00 | 294.50 | 302.50 | 294.36 | 26,188 |
| 2025-05-15 | 297.00 | 298.00 | 294.00 | 295.00 | 287.06 | 11,580 |
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.