Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 286.00 | 291.50 | 286.00 | 287.50 | 279.76 | 9,222 |
| 2024-11-13 | 288.00 | 290.00 | 283.00 | 288.00 | 280.25 | 27,376 |
| 2024-11-12 | 299.00 | 299.00 | 288.00 | 288.00 | 280.25 | 14,387 |
| 2024-11-11 | 294.50 | 302.00 | 294.50 | 299.50 | 291.44 | 36,108 |
| 2024-11-08 | 297.00 | 298.50 | 294.00 | 295.50 | 287.54 | 13,695 |
| 2024-11-07 | 299.50 | 300.50 | 294.50 | 294.50 | 286.57 | 17,699 |
| 2024-11-06 | 298.50 | 303.50 | 291.50 | 298.50 | 290.46 | 40,198 |
| 2024-11-05 | 295.50 | 301.50 | 295.50 | 299.00 | 290.95 | 17,954 |
| 2024-11-04 | 300.50 | 303.50 | 293.50 | 295.50 | 287.54 | 66,395 |
| 2024-11-01 | 299.00 | 304.50 | 299.00 | 303.50 | 295.33 | 7,977 |
| 2024-10-31 | 304.50 | 308.00 | 299.50 | 299.50 | 291.44 | 20,286 |
| 2024-10-30 | 305.50 | 309.00 | 302.50 | 305.00 | 296.79 | 130,537 |
| 2024-10-29 | 317.00 | 320.00 | 303.00 | 305.50 | 297.28 | 26,543 |
| 2024-10-28 | 316.50 | 323.50 | 314.50 | 316.50 | 307.98 | 24,158 |
| 2024-10-25 | 325.50 | 328.50 | 314.50 | 315.50 | 307.01 | 102,457 |
| 2024-10-24 | 326.00 | 332.00 | 325.00 | 327.00 | 318.20 | 25,308 |
| 2024-10-23 | 319.50 | 330.00 | 311.50 | 326.00 | 317.22 | 43,320 |
| 2024-10-22 | 312.00 | 312.00 | 305.00 | 308.50 | 300.20 | 7,133 |
| 2024-10-21 | 313.50 | 317.00 | 312.00 | 312.00 | 303.60 | 10,406 |
| 2024-10-18 | 319.50 | 320.50 | 314.00 | 317.00 | 308.47 | 7,233 |
| 2024-10-17 | 320.50 | 321.00 | 314.50 | 319.50 | 310.90 | 19,972 |
| 2024-10-16 | 319.00 | 321.50 | 314.00 | 314.50 | 306.03 | 11,544 |
| 2024-10-15 | 318.50 | 325.00 | 317.00 | 319.50 | 310.90 | 30,977 |
| 2024-10-14 | 313.50 | 316.50 | 312.00 | 316.50 | 307.98 | 16,893 |
| 2024-10-11 | 303.50 | 313.00 | 303.00 | 311.50 | 303.11 | 33,931 |
| 2024-10-10 | 313.50 | 313.50 | 301.00 | 303.00 | 294.84 | 88,110 |
| 2024-10-09 | 302.00 | 311.50 | 293.00 | 311.50 | 303.11 | 10,445 |
| 2024-10-08 | 307.00 | 307.00 | 300.00 | 303.00 | 294.84 | 8,924 |
| 2024-10-07 | 311.50 | 312.00 | 306.50 | 308.50 | 300.20 | 7,173 |
| 2024-10-04 | 309.00 | 312.00 | 305.00 | 311.50 | 303.11 | 6,370 |
| 2024-10-03 | 306.00 | 308.00 | 302.00 | 306.50 | 298.25 | 8,388 |
| 2024-10-02 | 306.50 | 310.00 | 302.00 | 302.00 | 293.87 | 8,777 |
| 2024-10-01 | 297.00 | 307.00 | 297.00 | 306.00 | 297.76 | 18,053 |
| 2024-09-30 | 292.00 | 297.00 | 286.00 | 297.00 | 289.00 | 38,247 |
| 2024-09-27 | 294.00 | 298.50 | 290.00 | 292.00 | 284.14 | 35,403 |
| 2024-09-26 | 288.50 | 295.00 | 286.50 | 295.00 | 287.06 | 55,727 |
| 2024-09-25 | 273.50 | 284.00 | 269.00 | 281.00 | 273.44 | 9,464 |
| 2024-09-24 | 281.50 | 284.00 | 273.50 | 275.50 | 268.08 | 11,965 |
| 2024-09-23 | 289.00 | 289.00 | 279.50 | 281.00 | 273.44 | 12,107 |
| 2024-09-20 | 292.00 | 293.00 | 287.50 | 289.50 | 281.71 | 9,727 |
| 2024-09-19 | 293.00 | 295.50 | 291.00 | 293.00 | 285.11 | 16,271 |
| 2024-09-18 | 290.00 | 293.00 | 286.50 | 292.00 | 284.14 | 8,272 |
| 2024-09-17 | 290.50 | 293.50 | 287.50 | 291.00 | 283.17 | 29,462 |
| 2024-09-16 | 294.00 | 296.50 | 286.50 | 289.50 | 281.71 | 20,266 |
| 2024-09-13 | 298.00 | 300.50 | 292.50 | 295.50 | 287.54 | 6,707 |
| 2024-09-12 | 291.00 | 302.00 | 291.00 | 297.50 | 289.49 | 3,662 |
| 2024-09-11 | 295.50 | 298.50 | 290.50 | 290.50 | 282.68 | 6,471 |
| 2024-09-10 | 299.50 | 302.50 | 295.50 | 295.50 | 287.54 | 2,799 |
| 2024-09-09 | 292.00 | 300.00 | 292.00 | 300.00 | 291.92 | 3,087 |
| 2024-09-06 | 295.50 | 298.00 | 290.50 | 291.50 | 283.65 | 8,515 |
| 2024-09-05 | 307.50 | 307.50 | 294.00 | 296.00 | 288.03 | 8,067 |
| 2024-09-04 | 298.00 | 305.00 | 295.50 | 303.00 | 294.84 | 9,100 |
| 2024-09-03 | 324.50 | 325.00 | 300.00 | 300.00 | 291.92 | 118,643 |
| 2024-09-02 | 319.00 | 328.50 | 315.50 | 324.50 | 315.76 | 16,421 |
| 2024-08-30 | 318.50 | 319.00 | 315.00 | 318.00 | 309.44 | 9,477 |
| 2024-08-29 | 317.50 | 319.00 | 315.50 | 317.00 | 304.77 | 15,497 |
| 2024-08-28 | 317.00 | 320.50 | 311.00 | 318.00 | 305.73 | 12,624 |
| 2024-08-27 | 307.50 | 319.50 | 305.00 | 316.50 | 304.29 | 24,441 |
| 2024-08-26 | 306.50 | 309.50 | 304.50 | 307.50 | 295.64 | 9,603 |
| 2024-08-23 | 293.00 | 308.00 | 293.00 | 307.00 | 295.15 | 23,808 |
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.