Stockholm - Delayed Quote
SEK
Bergman & Beving AB (publ) (BERG-B.ST)
261.50
-1.00
(-0.38%)
At close: 5:29:58 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
262.00
264.50
258.50
262.50
262.50
65,295
Oct 30, 2026
261.50
264.50
260.50
262.00
262.00
6,699
Oct 29, 2026
259.50
262.50
256.00
260.50
260.50
33,854
Oct 28, 2026
258.00
260.00
254.50
259.00
259.00
22,744
Oct 27, 2026
259.50
260.00
255.50
259.00
259.00
11,167
Oct 26, 2026
260.50
265.00
256.00
256.00
256.00
24,446
Oct 23, 2026
261.00
261.50
256.50
260.50
260.50
35,395
Oct 22, 2026
268.00
269.50
260.00
260.00
260.00
72,030
Oct 21, 2026
264.50
275.00
262.00
269.50
269.50
53,226
Oct 20, 2026
264.00
266.50
258.00
262.00
262.00
20,042
Oct 19, 2026
260.50
264.50
259.50
264.00
264.00
19,262
Oct 16, 2026
255.00
261.50
255.00
258.00
258.00
18,203
Oct 15, 2026
252.50
256.50
251.00
254.50
254.50
54,060
Oct 14, 2026
253.00
261.00
252.00
254.50
254.50
18,909
Oct 13, 2026
254.00
254.00
247.00
250.50
250.50
27,358
Oct 12, 2026
247.50
252.50
247.50
249.50
249.50
42,936
Oct 9, 2026
271.50
271.50
246.50
250.00
250.00
113,012
Oct 8, 2026
254.50
254.50
246.00
246.00
246.00
34,280
Oct 7, 2026
269.50
269.50
255.50
255.50
255.50
89,629
Oct 6, 2026
263.00
270.00
263.00
270.00
270.00
21,492
Oct 5, 2026
267.00
268.50
261.00
261.50
261.50
16,714
Oct 2, 2026
264.00
268.00
264.00
267.50
267.50
117,203
Oct 1, 2026
262.50
269.00
262.50
263.00
263.00
130,296
Sep 30, 2026
268.50
273.50
264.00
264.00
264.00
22,543
Sep 29, 2026
259.50
263.00
258.00
260.00
260.00
14,934
Sep 28, 2026
260.00
263.00
258.50
259.00
259.00
8,262
Sep 25, 2026
258.50
261.50
258.00
259.00
259.00
13,065
Sep 24, 2026
260.00
262.00
258.00
258.50
258.50
13,221
Sep 23, 2026
262.00
263.00
259.00
260.00
260.00
8,594
Sep 22, 2026
262.00
264.50
260.50
262.00
262.00
18,663
Sep 21, 2026
259.50
262.50
258.50
260.50
260.50
8,820
Sep 18, 2026
261.00
263.50
257.50
257.50
257.50
9,717
Sep 17, 2026
262.00
265.50
260.50
262.00
262.00
12,765
Sep 16, 2026
258.00
263.00
256.00
263.00
263.00
20,404
Sep 15, 2026
252.50
257.50
252.00
257.50
257.50
17,475
Sep 14, 2026
255.00
256.00
250.50
253.00
253.00
12,733
Sep 11, 2026
257.00
257.00
250.50
255.00
255.00
12,386
Sep 10, 2026
256.50
262.00
253.50
253.50
253.50
17,155
Sep 9, 2026
259.50
259.50
253.00
257.00
257.00
16,202
Sep 8, 2026
263.50
266.50
259.50
260.50
260.50
14,781
Sep 7, 2026
263.00
268.00
262.00
265.00
265.00
9,313
Sep 4, 2026
268.00
270.50
261.50
263.00
263.00
21,852
Sep 3, 2026
267.50
273.00
265.00
269.00
269.00
11,520
Sep 2, 2026
265.50
267.00
260.00
267.00
267.00
19,137
Sep 1, 2026
265.00
267.50
259.00
263.50
263.50
13,854
Aug 31, 2026
275.50
275.50
263.50
265.00
265.00
21,771
Aug 28, 2026
4.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
276.50
277.50
270.50
273.50
273.50
35,545
Aug 27, 2026
279.50
279.50
274.50
278.00
273.80
13,849
Aug 26, 2026
282.00
286.00
275.50
275.50
271.34
12,426
Aug 25, 2026
280.00
284.50
279.00
281.50
277.25
6,990
Aug 24, 2026
275.50
279.50
275.50
279.50
275.28
8,831
Aug 21, 2026
275.00
279.00
274.50
275.00
270.85
7,916
Aug 20, 2026
278.50
278.50
274.00
276.00
271.83
4,018
Aug 19, 2026
282.50
282.50
272.00
274.00
269.86
12,198
Aug 18, 2026
282.50
286.50
282.00
282.50
278.23
15,159
Aug 17, 2026
286.00
286.50
283.00
285.00
280.69
8,667
Aug 14, 2026
285.50
290.00
285.00
285.00
280.69
4,350
Aug 13, 2026
287.50
290.00
285.00
286.00
281.68
13,097
Aug 12, 2026
290.00
295.50
286.50
287.50
283.16
69,452
Aug 11, 2026
284.50
291.00
284.00
286.50
282.17
110,144
Aug 10, 2026
286.50
289.50
282.00
286.50
282.17
11,682
Aug 7, 2026
280.50
290.00
279.50
286.50
282.17
21,470
Aug 6, 2026
286.00
287.00
280.50
280.50
276.26
11,484
Aug 5, 2026
282.50
286.00
281.00
282.50
278.23
13,257
Aug 4, 2026
276.50
282.50
276.50
282.50
278.23
62,282
Aug 3, 2026
274.00
278.00
273.50
276.00
271.83
11,899
Jul 31, 2026
273.00
277.00
272.50
274.00
269.86
13,403
Jul 30, 2026
272.50
276.50
271.00
271.50
267.40
13,430
Jul 29, 2026
275.00
276.00
271.00
272.50
268.38
11,923
Jul 28, 2026
273.00
274.50
270.00
274.00
269.86
14,749
Jul 27, 2026
273.00
277.00
272.50
274.00
269.86
9,909
Jul 24, 2026
270.50
272.50
268.00
272.50
268.38
10,125
Jul 23, 2026
276.00
277.00
270.50
270.50
266.41
6,682
Jul 22, 2026
279.00
279.00
273.00
276.50
272.32
12,944
Jul 21, 2026
275.50
276.00
270.00
275.50
271.34
21,181
Jul 20, 2026
281.50
286.00
273.00
275.50
271.34
16,449
Jul 17, 2026
299.00
299.00
280.00
281.50
277.25
31,544
Jul 16, 2026
310.50
315.00
287.50
295.50
291.04
41,375
Jul 15, 2026
300.00
322.00
299.50
316.00
311.23
24,543
Jul 14, 2026
298.50
302.00
298.00
300.50
295.96
9,856
Jul 13, 2026
297.50
300.00
294.00
300.00
295.47
15,791
Jul 10, 2026
298.00
298.50
292.00
297.00
292.51
20,485
Jul 9, 2026
299.00
308.50
296.00
296.00
291.53
8,530
Jul 8, 2026
303.00
303.00
293.00
293.00
288.57
8,190
Jul 7, 2026
305.50
308.00
302.50
304.00
299.41
4,640
Jul 6, 2026
302.00
304.00
295.00
304.00
299.41
12,105
Jul 3, 2026
304.00
306.50
300.50
302.50
297.93
10,146
Jul 2, 2026
297.00
306.00
293.00
304.00
299.41
47,128
Jul 1, 2026
291.50
298.00
290.00
298.00
293.50
14,713
Jun 30, 2026
297.00
299.00
290.50
291.50
287.10
12,254
Jun 29, 2026
292.50
298.50
291.50
294.50
290.05
10,814
Jun 26, 2026
293.00
294.00
291.00
292.50
288.08
1,876
Jun 25, 2026
287.00
296.00
287.00
293.00
288.57
10,693
Jun 24, 2026
291.50
295.00
286.00
293.00
288.57
8,930
Jun 23, 2026
294.00
297.00
291.50
295.00
290.54
14,517
Jun 22, 2026
292.00
296.00
290.00
296.00
291.53
8,595
Jun 18, 2026
294.00
295.00
286.50
294.00
289.56
16,973
Jun 17, 2026
293.50
294.00
289.50
294.00
289.56
8,114
Jun 16, 2026
295.50
296.00
293.00
293.50
289.07
6,873
Jun 15, 2026
296.00
303.50
294.50
295.00
290.54
15,764
Jun 12, 2026
296.00
297.50
291.00
296.00
291.53
9,645
Jun 11, 2026
293.00
299.00
293.00
297.00
292.51
5,454
Jun 10, 2026
294.50
300.50
294.00
296.00
291.53
10,617
Jun 9, 2026
298.50
300.50
295.50
299.00
294.48
8,434
Jun 8, 2026
294.50
299.50
289.00
299.00
294.48
12,777
Jun 5, 2026
298.50
302.00
293.50
294.50
290.05
7,407
Jun 4, 2026
299.00
305.00
297.50
298.50
293.99
11,854
Jun 3, 2026
293.50
300.00
293.50
300.00
295.47
10,778
Jun 2, 2026
296.00
299.00
293.50
294.50
290.05
8,651
Jun 1, 2026
305.50
305.50
294.50
295.50
291.04
9,682
May 29, 2026
297.50
309.50
295.00
307.50
302.85
34,910
May 28, 2026
302.50
303.50
294.50
294.50
290.05
16,920
May 27, 2026
311.00
314.00
303.00
303.50
298.91
13,678
May 26, 2026
307.00
313.50
306.00
310.50
305.81
27,184
May 25, 2026
305.00
311.50
305.00
309.50
304.82
8,177
May 22, 2026
303.50
307.00
299.50
304.50
299.90
10,905
May 21, 2026
295.00
304.00
294.00
303.50
298.91
13,333
May 20, 2026
284.50
300.00
284.50
296.50
292.02
15,189
May 19, 2026
281.50
296.50
281.50
290.00
285.62
15,493
May 18, 2026
286.50
289.50
281.50
283.50
279.22
36,584
May 15, 2026
284.50
291.00
276.50
288.00
283.65
33,110
May 13, 2026
290.50
305.50
283.50
283.50
279.22
16,711
May 12, 2026
296.50
296.50
286.50
286.50
282.17
8,213
May 11, 2026
299.50
299.50
295.00
296.50
292.02
14,559
May 8, 2026
304.00
305.00
297.00
300.00
295.47
13,900
May 7, 2026
305.00
307.50
298.50
302.00
297.44
18,934
May 6, 2026
302.00
317.50
301.50
308.00
303.35
21,828
May 5, 2026
305.50
308.50
299.50
302.00
297.44
9,133
May 4, 2026
313.50
315.50
302.50
305.00
300.39
9,069
Apr 30, 2026
306.50
314.00
306.50
312.50
307.78
7,995
Apr 29, 2026
309.50
311.00
303.50
309.00
304.33
39,009
Apr 28, 2026
313.50
316.50
307.00
308.50
303.84
54,916
Apr 27, 2026
318.00
324.50
313.50
313.50
308.76
7,379
Apr 24, 2026
318.50
321.00
315.00
318.00
313.20
14,950
Apr 23, 2026
328.50
333.00
321.00
321.50
316.64
18,068
Apr 22, 2026
323.50
332.50
323.50
330.00
325.01
14,879
Apr 21, 2026
318.50
325.50
318.50
323.50
318.61
36,744
Apr 20, 2026
305.00
319.00
305.00
318.50
313.69
29,007
Apr 17, 2026
291.50
311.50
291.00
310.00
305.32
463,518
Apr 16, 2026
299.00
299.00
291.50
293.50
289.07
9,481
Apr 15, 2026
294.00
303.00
294.00
297.50
293.01
6,565
Apr 14, 2026
295.00
297.50
292.00
293.00
288.57
8,415
Apr 13, 2026
295.00
296.50
290.50
291.50
287.10
7,585
Apr 10, 2026
294.00
299.00
294.00
295.00
290.54
8,466
Apr 9, 2026
292.50
292.50
288.50
292.00
287.59
832
Apr 8, 2026
292.00
295.00
290.00
291.50
287.10
5,715
Apr 7, 2026
277.50
286.50
276.00
285.00
280.69
21,152
Apr 2, 2026
280.50
280.50
273.00
278.50
274.29
3,298
Apr 1, 2026
274.50
291.50
270.00
277.50
273.31
18,470
Mar 31, 2026
268.50
273.00
264.00
270.00
265.92
11,199
Mar 30, 2026
261.00
266.00
256.00
265.50
261.49
11,942
Mar 27, 2026
263.00
265.50
260.00
261.00
257.06
8,484
Mar 26, 2026
270.50
270.50
265.50
266.50
262.47
10,311
Mar 25, 2026
272.50
272.50
266.50
269.00
264.94
7,635
Mar 24, 2026
265.00
267.00
258.50
266.00
261.98
13,976
Mar 23, 2026
256.50
266.50
251.50
264.50
260.50
38,547
Mar 20, 2026
270.00
288.50
263.00
266.00
261.98
21,519
Mar 19, 2026
283.00
283.00
272.50
272.50
268.38
13,382
Mar 18, 2026
285.00
290.50
283.00
283.00
278.72
15,000
Mar 17, 2026
284.00
285.50
279.50
283.50
279.22
68,725
Mar 16, 2026
284.00
286.50
280.00
284.00
279.71
17,043
Mar 13, 2026
286.50
287.00
281.00
285.00
280.69
17,387
Mar 12, 2026
279.50
288.50
277.00
288.50
284.14
25,689
Mar 11, 2026
276.50
281.00
274.50
279.50
275.28
18,114
Mar 10, 2026
269.50
281.00
269.50
279.00
274.78
22,593
Mar 9, 2026
273.50
275.00
266.50
269.00
264.94
18,894
Mar 6, 2026
273.50
275.50
269.00
273.50
269.37
12,214
Mar 5, 2026
271.00
280.50
271.00
273.00
268.88
14,195
Mar 4, 2026
273.00
280.00
272.50
277.00
272.82
14,103
Mar 3, 2026
277.50
277.50
270.00
275.00
270.85
21,790
Mar 2, 2026
270.50
283.00
269.50
278.00
273.80
14,606
Feb 27, 2026
277.50
287.50
277.50
284.50
280.20
11,597
Feb 26, 2026
272.50
284.50
272.00
284.50
280.20
38,466
Feb 25, 2026
273.50
276.00
271.00
272.00
267.89
8,247
Feb 24, 2026
274.00
275.50
272.00
272.00
267.89
4,667
Feb 23, 2026
271.50
276.50
271.00
273.50
269.37
42,484
Feb 20, 2026
278.00
279.00
273.00
274.00
269.86
13,562
Feb 19, 2026
276.00
279.50
272.00
277.00
272.82
9,463
Feb 18, 2026
272.50
275.50
270.50
273.00
268.88
8,290
Feb 17, 2026
272.50
277.50
271.00
275.00
270.85
10,676
Feb 16, 2026
276.00
276.50
271.50
273.00
268.88
8,271
Feb 13, 2026
277.50
277.50
274.50
276.00
271.83
6,444
Feb 12, 2026
278.00
278.00
272.00
275.50
271.34
20,103
Feb 11, 2026
286.00
286.00
277.00
277.50
273.31
9,995
Feb 10, 2026
292.50
293.00
286.50
286.50
282.17
9,426
Feb 9, 2026
292.50
297.50
291.00
293.00
288.57
9,567
Feb 6, 2026
283.00
297.00
283.00
292.50
288.08
57,572
Feb 5, 2026
293.50
295.00
285.00
288.00
283.65
74,913
Feb 4, 2026
280.50
296.00
272.50
293.00
288.57
33,451
Feb 3, 2026
282.50
286.00
276.50
283.00
278.72
14,494
Feb 2, 2026
274.00
283.00
270.00
282.50
278.23
20,707
Jan 30, 2026
281.50
281.50
275.00
277.00
272.82
21,028
Jan 29, 2026
278.50
288.00
278.50
282.00
277.74
12,215
Jan 28, 2026
287.50
289.00
285.50
287.50
283.16
5,963
Jan 27, 2026
285.50
289.00
285.00
288.00
283.65
6,072
Jan 26, 2026
291.50
293.00
286.00
286.00
281.68
6,943
Jan 23, 2026
300.50
300.50
289.00
292.00
287.59
17,235
Jan 22, 2026
296.50
302.00
296.50
300.50
295.96
63,388
Jan 21, 2026
295.00
299.50
294.00
299.00
294.48
13,637
Jan 20, 2026
295.00
302.00
293.00
300.00
295.47
39,320
Jan 19, 2026
301.00
302.00
293.00
296.00
291.53
15,777
Jan 16, 2026
307.50
311.50
305.00
310.00
305.32
32,153
Jan 15, 2026
303.00
307.50
302.00
307.50
302.85
7,836
Jan 14, 2026
311.00
311.00
299.00
302.00
297.44
13,558
Jan 13, 2026
309.50
312.00
304.50
311.50
306.79
24,839
Jan 12, 2026
310.00
313.00
308.00
311.50
306.79
18,949
Jan 9, 2026
311.50
313.50
307.00
313.50
308.76
14,003
Jan 8, 2026
309.50
314.50
308.50
312.50
307.78
43,733
Jan 7, 2026
303.00
318.00
303.00
314.00
309.26
48,945
Jan 5, 2026
308.50
308.50
302.00
302.50
297.93
2,245
Jan 2, 2026
322.50
323.00
307.50
307.50
302.85
12,885
Dec 30, 2025
320.00
323.50
317.50
323.50
318.61
5,972
Dec 29, 2025
319.50
321.00
316.00
319.00
314.18
9,046
Dec 23, 2025
317.50
320.00
313.00
319.00
314.18
7,471
Dec 22, 2025
319.50
319.50
314.50
318.50
313.69
9,642
Dec 19, 2025
310.00
320.00
310.00
319.50
314.67
7,890
Dec 18, 2025
310.00
319.00
309.00
317.00
312.21
7,658
Dec 17, 2025
312.00
315.00
310.50
311.00
306.30
5,634
Dec 16, 2025
312.50
315.50
310.50
314.00
309.26
4,822
Dec 15, 2025
319.00
319.00
313.00
314.00
309.26
6,937
Dec 12, 2025
316.00
322.00
315.50
318.00
313.20
27,776
Dec 11, 2025
314.00
318.50
313.50
318.50
313.69
5,738
Dec 10, 2025
310.00
315.00
309.00
314.00
309.26
7,735
Dec 9, 2025
312.50
313.50
309.50
312.00
307.29
4,667
Dec 8, 2025
315.00
317.50
312.50
313.50
308.76
6,204
Dec 5, 2025
319.50
320.00
313.50
317.00
312.21
4,357
Dec 4, 2025
311.50
318.50
311.50
317.50
312.70
8,771
Dec 3, 2025
314.50
315.50
307.50
310.00
305.32
6,285
Dec 2, 2025
319.50
320.00
314.00
314.50
309.75
5,810
Dec 1, 2025
315.50
318.00
312.00
316.50
311.72
10,813
Nov 28, 2025
312.50
318.00
310.00
318.00
313.20
19,728
Nov 27, 2025
314.00
314.50
311.00
312.50
307.78
12,629
Nov 26, 2025
313.00
314.00
309.00
311.00
306.30
4,826
Nov 25, 2025
303.50
311.50
303.50
311.00
306.30
9,718
Nov 24, 2025
301.50
305.00
300.00
304.00
299.41
11,960
Nov 21, 2025
302.00
302.50
297.00
300.50
295.96
7,791
Nov 20, 2025
302.50
306.50
302.00
303.50
298.91
11,390
Nov 19, 2025
302.50
305.00
301.00
302.00
297.44
18,654
Nov 18, 2025
303.50
306.00
300.00
302.00
297.44
15,921
Nov 17, 2025
311.00
313.00
305.50
306.00
301.38
11,835
Nov 14, 2025
314.50
314.50
308.00
311.00
306.30
56,788
Nov 13, 2025
317.50
321.00
314.50
315.50
310.73
218,591
Nov 12, 2025
316.50
322.50
314.50
317.50
312.70
22,191
Nov 11, 2025
319.00
321.50
317.50
318.00
313.20
28,070
Nov 10, 2025
317.50
322.50
317.50
320.50
315.66
9,462
Nov 7, 2025
319.00
321.50
313.00
315.50
310.73
11,134
Nov 6, 2025
312.00
321.00
312.00
318.50
313.69
9,930
Nov 5, 2025
327.00
327.50
319.00
320.00
315.17
12,163
Nov 4, 2025
332.00
332.50
326.00
328.50
323.54
15,104
Nov 3, 2025
335.50
335.50
330.00
334.00
328.95
14,920
