Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 315.00 | 335.50 | 315.00 | 333.00 | 324.04 | 39,545 |
| 2025-02-13 | 325.50 | 328.50 | 320.00 | 325.50 | 316.74 | 20,418 |
| 2025-02-12 | 319.50 | 322.00 | 318.00 | 320.50 | 311.87 | 11,018 |
| 2025-02-11 | 316.00 | 321.50 | 310.50 | 320.00 | 311.39 | 41,017 |
| 2025-02-10 | 305.00 | 314.00 | 305.00 | 312.50 | 304.09 | 21,473 |
| 2025-02-07 | 308.00 | 309.00 | 299.00 | 306.00 | 297.76 | 23,162 |
| 2025-02-06 | 308.00 | 313.50 | 303.50 | 309.50 | 301.17 | 69,010 |
| 2025-02-05 | 325.00 | 326.00 | 294.50 | 313.50 | 305.06 | 131,084 |
| 2025-02-04 | 319.50 | 326.50 | 319.50 | 325.00 | 316.25 | 15,954 |
| 2025-02-03 | 316.00 | 323.00 | 309.50 | 322.00 | 313.33 | 20,110 |
| 2025-01-31 | 319.50 | 324.50 | 317.50 | 322.00 | 313.33 | 14,307 |
| 2025-01-30 | 324.50 | 328.00 | 321.50 | 322.50 | 313.82 | 17,937 |
| 2025-01-29 | 311.50 | 324.00 | 311.50 | 323.50 | 314.79 | 51,295 |
| 2025-01-28 | 306.00 | 312.00 | 305.50 | 309.50 | 301.17 | 6,502 |
| 2025-01-27 | 316.00 | 316.00 | 306.50 | 310.00 | 301.65 | 19,077 |
| 2025-01-24 | 316.00 | 319.50 | 313.00 | 317.00 | 308.47 | 16,280 |
| 2025-01-23 | 315.00 | 316.50 | 300.50 | 313.50 | 305.06 | 50,303 |
| 2025-01-22 | 307.00 | 322.50 | 307.00 | 314.50 | 306.03 | 21,922 |
| 2025-01-21 | 303.00 | 313.00 | 303.00 | 313.00 | 304.57 | 14,951 |
| 2025-01-20 | 305.00 | 307.00 | 303.00 | 303.00 | 294.84 | 6,132 |
| 2025-01-17 | 305.00 | 310.00 | 304.50 | 306.00 | 297.76 | 13,100 |
| 2025-01-16 | 298.00 | 304.50 | 294.50 | 304.50 | 296.30 | 14,284 |
| 2025-01-15 | 288.00 | 299.00 | 287.00 | 297.00 | 289.00 | 15,971 |
| 2025-01-14 | 289.50 | 293.50 | 287.50 | 288.00 | 280.25 | 11,316 |
| 2025-01-13 | 287.50 | 294.00 | 287.00 | 290.00 | 282.19 | 13,831 |
| 2025-01-10 | 293.00 | 296.50 | 285.00 | 288.00 | 280.25 | 17,014 |
| 2025-01-09 | 296.50 | 299.00 | 290.00 | 293.50 | 285.60 | 13,456 |
| 2025-01-08 | 300.00 | 304.00 | 296.00 | 297.50 | 289.49 | 12,822 |
| 2025-01-07 | 315.00 | 319.00 | 300.50 | 300.50 | 292.41 | 28,780 |
| 2025-01-03 | 319.00 | 320.00 | 313.00 | 315.00 | 306.52 | 33,867 |
| 2025-01-02 | 309.00 | 320.00 | 308.00 | 320.00 | 311.39 | 19,758 |
| 2024-12-30 | 305.00 | 311.00 | 300.00 | 311.00 | 302.63 | 10,903 |
| 2024-12-27 | 319.00 | 319.50 | 304.50 | 305.50 | 297.28 | 30,813 |
| 2024-12-23 | 309.50 | 319.00 | 308.50 | 319.00 | 310.41 | 33,255 |
| 2024-12-20 | 303.50 | 311.50 | 299.00 | 311.50 | 303.11 | 22,516 |
| 2024-12-19 | 305.50 | 308.00 | 300.50 | 304.00 | 295.82 | 16,049 |
| 2024-12-18 | 296.50 | 311.50 | 296.50 | 309.50 | 301.17 | 20,856 |
| 2024-12-17 | 297.50 | 299.50 | 295.50 | 298.00 | 289.98 | 9,125 |
| 2024-12-16 | 296.00 | 300.00 | 295.00 | 299.00 | 290.95 | 36,570 |
| 2024-12-13 | 298.00 | 299.50 | 295.00 | 296.00 | 288.03 | 5,287 |
| 2024-12-12 | 300.00 | 301.50 | 296.50 | 298.00 | 289.98 | 10,680 |
| 2024-12-11 | 294.50 | 302.50 | 292.50 | 300.50 | 292.41 | 8,521 |
| 2024-12-10 | 291.00 | 295.00 | 290.00 | 295.00 | 287.06 | 16,238 |
| 2024-12-09 | 296.50 | 297.00 | 292.50 | 292.50 | 284.63 | 12,287 |
| 2024-12-06 | 292.50 | 298.00 | 291.50 | 296.00 | 288.03 | 13,834 |
| 2024-12-05 | 293.00 | 296.50 | 289.50 | 293.00 | 285.11 | 23,660 |
| 2024-12-04 | 294.00 | 294.50 | 288.00 | 294.50 | 286.57 | 22,470 |
| 2024-12-03 | 285.00 | 285.00 | 278.50 | 284.00 | 276.35 | 109,919 |
| 2024-12-02 | 265.00 | 285.50 | 264.00 | 285.00 | 277.33 | 36,188 |
| 2024-11-29 | 273.00 | 274.00 | 265.50 | 265.50 | 258.35 | 117,885 |
| 2024-11-28 | 273.50 | 277.00 | 271.50 | 273.50 | 266.14 | 9,136 |
| 2024-11-27 | 277.00 | 277.00 | 271.00 | 273.50 | 266.14 | 7,861 |
| 2024-11-26 | 277.00 | 278.50 | 271.00 | 272.50 | 265.16 | 15,251 |
| 2024-11-25 | 279.00 | 282.50 | 276.00 | 277.00 | 269.54 | 9,714 |
| 2024-11-22 | 276.50 | 279.50 | 274.00 | 278.50 | 271.00 | 40,521 |
| 2024-11-21 | 271.50 | 277.50 | 267.50 | 276.00 | 268.57 | 14,062 |
| 2024-11-20 | 272.50 | 277.00 | 271.50 | 272.00 | 264.68 | 7,344 |
| 2024-11-19 | 275.00 | 278.50 | 269.50 | 272.50 | 265.16 | 21,463 |
| 2024-11-18 | 279.50 | 280.50 | 274.50 | 274.50 | 267.11 | 16,952 |
| 2024-11-15 | 285.00 | 285.50 | 279.00 | 280.00 | 272.46 | 11,306 |
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.