Bergman & Beving AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-18 | 261.00 | 263.50 | 257.50 | 257.50 | 257.50 | 9,717 |
| 2026-09-17 | 262.00 | 265.50 | 260.50 | 262.00 | 262.00 | 12,765 |
| 2026-09-16 | 258.00 | 263.00 | 256.00 | 263.00 | 263.00 | 20,404 |
| 2026-09-15 | 252.50 | 257.50 | 252.00 | 257.50 | 257.50 | 17,475 |
| 2026-09-14 | 255.00 | 256.00 | 250.50 | 253.00 | 253.00 | 12,733 |
| 2026-09-11 | 257.00 | 257.00 | 250.50 | 255.00 | 255.00 | 12,386 |
| 2026-09-10 | 256.50 | 262.00 | 253.50 | 253.50 | 253.50 | 17,155 |
| 2026-09-09 | 259.50 | 259.50 | 253.00 | 257.00 | 257.00 | 16,202 |
| 2026-09-08 | 263.50 | 266.50 | 259.50 | 260.50 | 260.50 | 14,781 |
| 2026-09-07 | 263.00 | 268.00 | 262.00 | 265.00 | 265.00 | 9,313 |
| 2026-09-04 | 268.00 | 270.50 | 261.50 | 263.00 | 263.00 | 21,852 |
| 2026-09-03 | 267.50 | 273.00 | 265.00 | 269.00 | 269.00 | 11,520 |
| 2026-09-02 | 265.50 | 267.00 | 260.00 | 267.00 | 267.00 | 19,137 |
| 2026-09-01 | 265.00 | 267.50 | 259.00 | 263.50 | 263.50 | 13,854 |
| 2026-08-31 | 275.50 | 275.50 | 263.50 | 265.00 | 265.00 | 21,771 |
| 2026-08-28 | 276.50 | 277.50 | 270.50 | 273.50 | 273.50 | 35,545 |
| 2026-08-27 | 279.50 | 279.50 | 274.50 | 278.00 | 273.80 | 13,849 |
| 2026-08-26 | 282.00 | 286.00 | 275.50 | 275.50 | 271.34 | 12,426 |
| 2026-08-25 | 280.00 | 284.50 | 279.00 | 281.50 | 277.25 | 6,990 |
| 2026-08-24 | 275.50 | 279.50 | 275.50 | 279.50 | 275.28 | 8,831 |
| 2026-08-21 | 275.00 | 279.00 | 274.50 | 275.00 | 270.85 | 7,916 |
| 2026-08-20 | 278.50 | 278.50 | 274.00 | 276.00 | 271.83 | 4,018 |
| 2026-08-19 | 282.50 | 282.50 | 272.00 | 274.00 | 269.86 | 12,198 |
| 2026-08-18 | 282.50 | 286.50 | 282.00 | 282.50 | 278.23 | 15,159 |
| 2026-08-17 | 286.00 | 286.50 | 283.00 | 285.00 | 280.69 | 8,667 |
| 2026-08-14 | 285.50 | 290.00 | 285.00 | 285.00 | 280.69 | 4,350 |
| 2026-08-13 | 287.50 | 290.00 | 285.00 | 286.00 | 281.68 | 13,097 |
| 2026-08-12 | 290.00 | 295.50 | 286.50 | 287.50 | 283.16 | 69,452 |
| 2026-08-11 | 284.50 | 291.00 | 284.00 | 286.50 | 282.17 | 110,144 |
| 2026-08-10 | 286.50 | 289.50 | 282.00 | 286.50 | 282.17 | 11,682 |
| 2026-08-07 | 280.50 | 290.00 | 279.50 | 286.50 | 282.17 | 21,470 |
| 2026-08-06 | 286.00 | 287.00 | 280.50 | 280.50 | 276.26 | 11,484 |
| 2026-08-05 | 282.50 | 286.00 | 281.00 | 282.50 | 278.23 | 13,257 |
| 2026-08-04 | 276.50 | 282.50 | 276.50 | 282.50 | 278.23 | 62,282 |
| 2026-08-03 | 274.00 | 278.00 | 273.50 | 276.00 | 271.83 | 11,899 |
| 2026-07-31 | 273.00 | 277.00 | 272.50 | 274.00 | 269.86 | 13,403 |
| 2026-07-30 | 272.50 | 276.50 | 271.00 | 271.50 | 267.40 | 13,430 |
| 2026-07-29 | 275.00 | 276.00 | 271.00 | 272.50 | 268.38 | 11,923 |
| 2026-07-28 | 273.00 | 274.50 | 270.00 | 274.00 | 269.86 | 14,749 |
Page 1 of 5 · 250 trading daysOlder →
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.