Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 300.00 | 301.00 | 293.00 | 294.50 | 286.57 | 6,862 |
| 2025-05-13 | 301.00 | 303.00 | 293.50 | 298.50 | 290.46 | 20,652 |
| 2025-05-12 | 305.50 | 306.50 | 287.00 | 301.00 | 292.90 | 43,415 |
| 2025-05-09 | 314.50 | 319.00 | 304.50 | 305.00 | 296.79 | 13,460 |
| 2025-05-08 | 309.00 | 316.50 | 308.50 | 315.00 | 306.52 | 9,505 |
| 2025-05-07 | 310.00 | 310.00 | 305.50 | 307.00 | 298.74 | 4,725 |
| 2025-05-06 | 306.00 | 306.00 | 298.50 | 304.00 | 295.82 | 5,214 |
| 2025-05-05 | 306.00 | 306.00 | 300.50 | 305.50 | 297.28 | 6,460 |
| 2025-05-02 | 292.50 | 308.00 | 292.50 | 306.00 | 297.76 | 16,899 |
| 2025-04-30 | 298.00 | 298.00 | 288.50 | 292.50 | 284.63 | 13,759 |
| 2025-04-29 | 297.50 | 302.00 | 293.00 | 293.00 | 285.11 | 22,666 |
| 2025-04-28 | 294.50 | 299.00 | 294.00 | 297.50 | 289.49 | 8,826 |
| 2025-04-25 | 293.00 | 295.50 | 289.50 | 294.50 | 286.57 | 8,645 |
| 2025-04-24 | 287.00 | 293.00 | 285.00 | 292.00 | 284.14 | 7,005 |
| 2025-04-23 | 283.00 | 293.50 | 278.50 | 288.00 | 280.25 | 13,912 |
| 2025-04-22 | 295.00 | 295.00 | 278.00 | 278.00 | 270.52 | 21,164 |
| 2025-04-17 | 298.50 | 298.50 | 292.00 | 293.00 | 285.11 | 2,689 |
| 2025-04-16 | 300.00 | 300.00 | 293.50 | 298.50 | 290.46 | 9,905 |
| 2025-04-15 | 295.00 | 307.00 | 293.50 | 300.00 | 291.92 | 10,335 |
| 2025-04-14 | 285.00 | 296.00 | 282.50 | 295.50 | 287.54 | 23,263 |
| 2025-04-11 | 290.50 | 290.50 | 273.00 | 278.50 | 271.00 | 33,096 |
| 2025-04-10 | 292.00 | 300.00 | 287.00 | 289.00 | 281.22 | 17,368 |
| 2025-04-09 | 280.00 | 283.50 | 269.00 | 274.00 | 266.62 | 31,837 |
| 2025-04-08 | 287.00 | 288.50 | 278.00 | 286.00 | 278.30 | 14,666 |
| 2025-04-07 | 281.50 | 294.50 | 262.50 | 283.00 | 275.38 | 156,792 |
| 2025-04-04 | 286.00 | 290.00 | 278.50 | 287.50 | 279.76 | 36,319 |
| 2025-04-03 | 291.50 | 293.00 | 284.00 | 287.00 | 279.27 | 15,999 |
| 2025-04-02 | 295.00 | 296.50 | 289.50 | 295.00 | 287.06 | 16,128 |
| 2025-04-01 | 291.50 | 295.50 | 286.00 | 295.50 | 287.54 | 13,720 |
| 2025-03-31 | 270.00 | 291.00 | 270.00 | 290.00 | 282.19 | 30,515 |
| 2025-03-28 | 277.50 | 290.00 | 277.50 | 290.00 | 282.19 | 14,169 |
| 2025-03-27 | 281.50 | 283.00 | 277.00 | 281.00 | 273.44 | 18,399 |
| 2025-03-26 | 290.50 | 291.50 | 284.00 | 284.50 | 276.84 | 7,765 |
| 2025-03-25 | 294.50 | 294.50 | 286.50 | 289.50 | 281.71 | 5,805 |
| 2025-03-24 | 284.50 | 293.50 | 284.50 | 293.50 | 285.60 | 102,212 |
| 2025-03-21 | 289.50 | 289.50 | 282.00 | 283.00 | 275.38 | 11,952 |
| 2025-03-20 | 293.50 | 295.00 | 285.00 | 289.50 | 281.71 | 27,226 |
| 2025-03-19 | 322.00 | 322.00 | 293.00 | 295.50 | 287.54 | 8,789 |
| 2025-03-18 | 293.00 | 298.00 | 293.00 | 296.00 | 288.03 | 10,060 |
| 2025-03-17 | 294.50 | 297.50 | 290.50 | 293.00 | 285.11 | 19,527 |
| 2025-03-14 | 293.50 | 297.50 | 292.50 | 296.00 | 288.03 | 13,600 |
| 2025-03-13 | 293.50 | 298.50 | 292.00 | 292.50 | 284.63 | 14,433 |
| 2025-03-12 | 308.50 | 308.50 | 296.00 | 299.00 | 290.95 | 15,640 |
| 2025-03-11 | 301.50 | 304.50 | 298.50 | 299.00 | 290.95 | 18,362 |
| 2025-03-10 | 306.50 | 311.50 | 300.00 | 300.50 | 292.41 | 14,728 |
| 2025-03-07 | 309.50 | 311.00 | 304.50 | 308.50 | 300.20 | 23,138 |
| 2025-03-06 | 319.00 | 319.00 | 308.50 | 310.00 | 301.65 | 14,993 |
| 2025-03-05 | 310.00 | 320.50 | 310.00 | 316.50 | 307.98 | 13,991 |
| 2025-03-04 | 315.50 | 317.50 | 307.00 | 307.00 | 298.74 | 15,170 |
| 2025-03-03 | 320.00 | 327.50 | 317.50 | 317.50 | 308.95 | 15,640 |
| 2025-02-28 | 321.00 | 324.50 | 319.00 | 321.00 | 312.36 | 18,499 |
| 2025-02-27 | 332.50 | 332.50 | 323.00 | 323.00 | 314.30 | 10,458 |
| 2025-02-26 | 325.50 | 332.50 | 325.50 | 331.00 | 322.09 | 21,702 |
| 2025-02-25 | 315.50 | 326.00 | 315.00 | 323.50 | 314.79 | 25,458 |
| 2025-02-24 | 320.50 | 321.50 | 315.00 | 316.00 | 307.49 | 14,434 |
| 2025-02-21 | 322.00 | 326.50 | 318.50 | 320.00 | 311.39 | 25,595 |
| 2025-02-20 | 322.00 | 326.00 | 320.00 | 322.00 | 313.33 | 16,588 |
| 2025-02-19 | 338.00 | 339.50 | 320.00 | 321.50 | 312.85 | 33,806 |
| 2025-02-18 | 339.00 | 351.00 | 335.00 | 337.50 | 328.41 | 42,410 |
| 2025-02-17 | 333.50 | 341.50 | 333.50 | 341.00 | 331.82 | 50,218 |
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.