Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 264.00 | 266.50 | 258.00 | 262.00 | 262.00 | 18,572 |
| 2026-10-19 | 260.50 | 264.50 | 259.50 | 264.00 | 264.00 | 16,260 |
| 2026-10-16 | 255.00 | 261.50 | 255.00 | 258.00 | 258.00 | 17,569 |
| 2026-10-15 | 252.50 | 256.50 | 251.00 | 254.50 | 254.50 | 54,060 |
| 2026-10-14 | 253.00 | 261.00 | 252.00 | 254.50 | 254.50 | 18,909 |
| 2026-10-13 | 254.00 | 254.00 | 247.00 | 250.50 | 250.50 | 27,358 |
| 2026-10-12 | 247.50 | 252.50 | 247.50 | 249.50 | 249.50 | 42,936 |
| 2026-10-09 | 271.50 | 271.50 | 246.50 | 250.00 | 250.00 | 113,012 |
| 2026-10-08 | 254.50 | 254.50 | 246.00 | 246.00 | 246.00 | 34,280 |
| 2026-10-07 | 269.50 | 269.50 | 255.50 | 255.50 | 255.50 | 89,629 |
| 2026-10-06 | 263.00 | 270.00 | 263.00 | 270.00 | 270.00 | 21,492 |
| 2026-10-05 | 267.00 | 268.50 | 261.00 | 261.50 | 261.50 | 16,714 |
| 2026-10-02 | 264.00 | 268.00 | 264.00 | 267.50 | 267.50 | 117,203 |
| 2026-10-01 | 262.50 | 269.00 | 262.50 | 263.00 | 263.00 | 130,296 |
| 2026-09-30 | 268.50 | 273.50 | 264.00 | 264.00 | 264.00 | 22,543 |
| 2026-09-29 | 259.50 | 263.00 | 258.00 | 260.00 | 260.00 | 14,934 |
| 2026-09-28 | 260.00 | 263.00 | 258.50 | 259.00 | 259.00 | 8,262 |
| 2026-09-25 | 258.50 | 261.50 | 258.00 | 259.00 | 259.00 | 13,065 |
| 2026-09-24 | 260.00 | 262.00 | 258.00 | 258.50 | 258.50 | 13,221 |
| 2026-09-23 | 262.00 | 263.00 | 259.00 | 260.00 | 260.00 | 8,594 |
| 2026-09-22 | 262.00 | 264.50 | 260.50 | 262.00 | 262.00 | 18,663 |
| 2026-09-21 | 259.50 | 262.50 | 258.50 | 260.50 | 260.50 | 8,820 |
Page 1 of 1 · 22 trading days
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.