UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.29 -0.12 (-0.14%) GOLD FUTURES
2,400.00 +17.00 (+0.71%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,726.90 -119.21 (-0.23%)
Bergman & Beving AB (publ) (0I5O.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:01PM BST
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Apr 2024 | 211.00 | 211.11 | 210.00 | 211.00 | 211.00 | 558 |
| 15 Apr 2024 | 213.50 | 213.50 | 212.49 | 212.52 | 212.52 | 274 |
| 12 Apr 2024 | 215.00 | 215.01 | 214.00 | 214.00 | 214.00 | 2,670 |
| 11 Apr 2024 | 215.50 | 216.26 | 215.00 | 215.00 | 215.00 | 184 |
| 10 Apr 2024 | 219.00 | 219.00 | 216.50 | 216.52 | 216.52 | 261 |
| 09 Apr 2024 | 215.50 | 222.00 | 215.50 | 215.52 | 215.52 | 1,068 |
| 08 Apr 2024 | 223.00 | 223.00 | 222.00 | 222.00 | 222.00 | 43 |
| 05 Apr 2024 | 226.50 | 227.50 | 226.50 | 227.50 | 227.50 | 294 |
| 04 Apr 2024 | 224.50 | 225.16 | 224.50 | 225.16 | 225.16 | 112 |
| 03 Apr 2024 | 218.07 | 224.50 | 218.07 | 224.50 | 224.50 | 232 |
| 02 Apr 2024 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | 293 |
| 28 Mar 2024 | 208.00 | 209.50 | 208.00 | 209.50 | 209.50 | 56 |
| 27 Mar 2024 | 209.50 | 210.50 | 207.00 | 208.86 | 208.86 | 298 |
| 26 Mar 2024 | 204.00 | 206.51 | 204.00 | 206.50 | 206.50 | 400 |
| 25 Mar 2024 | 200.00 | 201.50 | 200.00 | 201.50 | 201.50 | 183 |
| 22 Mar 2024 | 198.99 | 199.02 | 198.37 | 199.02 | 199.02 | 324 |
| 21 Mar 2024 | 198.60 | 198.60 | 198.60 | 198.60 | 198.60 | 57 |
| 20 Mar 2024 | 194.20 | 194.60 | 194.00 | 194.60 | 194.60 | 165 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 56 |
| 15 Mar 2024 | 188.80 | 192.60 | 188.80 | 192.60 | 192.60 | 79 |
| 14 Mar 2024 | 185.93 | 185.93 | 185.93 | 185.93 | 185.93 | 119 |
| 13 Mar 2024 | 189.00 | 190.20 | 189.00 | 189.80 | 189.80 | 110 |
| 12 Mar 2024 | 186.00 | 191.20 | 186.00 | 191.20 | 191.20 | 463 |
| 11 Mar 2024 | 183.80 | 183.80 | 183.20 | 183.80 | 183.80 | 436 |
| 08 Mar 2024 | 187.40 | 187.40 | 185.60 | 185.60 | 185.60 | 355 |
| 07 Mar 2024 | 183.80 | 186.20 | 183.80 | 184.60 | 184.60 | 884 |
| 06 Mar 2024 | 185.20 | 185.20 | 184.81 | 184.82 | 184.82 | 775 |
| 05 Mar 2024 | 184.67 | 185.02 | 184.67 | 185.02 | 185.02 | 243 |
| 04 Mar 2024 | 187.40 | 191.00 | 187.40 | 189.16 | 189.16 | 1,808 |
| 01 Mar 2024 | 187.00 | 187.02 | 187.00 | 187.02 | 187.02 | 203 |
| 29 Feb 2024 | 185.80 | 185.80 | 185.80 | 185.80 | 185.80 | 9 |
| 28 Feb 2024 | 184.80 | 184.81 | 184.80 | 184.81 | 184.81 | 122 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 189.60 | 189.60 | 186.80 | 186.80 | 186.80 | 80 |
| 23 Feb 2024 | 186.00 | 188.20 | 186.00 | 187.60 | 187.60 | 865 |
| 22 Feb 2024 | 189.00 | 190.40 | 189.00 | 190.40 | 190.40 | 218 |
| 21 Feb 2024 | 187.60 | 187.60 | 187.60 | 187.60 | 187.60 | 352 |
| 20 Feb 2024 | 185.81 | 185.81 | 185.81 | 185.81 | 185.81 | 7 |
| 19 Feb 2024 | 187.32 | 191.23 | 187.32 | 191.23 | 191.23 | 342 |
| 16 Feb 2024 | 193.40 | 193.40 | 191.80 | 191.80 | 191.80 | 146 |
| 15 Feb 2024 | 191.80 | 191.80 | 191.00 | 191.02 | 191.02 | 578 |
| 14 Feb 2024 | 181.80 | 186.60 | 181.80 | 186.60 | 186.60 | 21 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | 178.59 | 179.00 | 178.59 | 178.62 | 178.62 | 488 |
| 09 Feb 2024 | 175.40 | 179.66 | 175.40 | 179.66 | 179.66 | 342 |
| 08 Feb 2024 | 178.80 | 179.87 | 176.70 | 179.82 | 179.82 | 648 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | 164 |
| 05 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 19 |
| 02 Feb 2024 | 170.40 | 172.80 | 169.20 | 172.80 | 172.80 | 14 |
| 01 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 173.00 | 62 |
| 31 Jan 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | 56 |
| 30 Jan 2024 | 182.60 | 182.60 | 182.60 | 182.60 | 182.60 | 76 |
| 29 Jan 2024 | 180.80 | 180.80 | 177.80 | 177.80 | 177.80 | 245 |
| 26 Jan 2024 | 180.60 | 180.60 | 178.60 | 180.00 | 180.00 | 25 |
| 25 Jan 2024 | 178.61 | 178.61 | 178.60 | 178.60 | 178.60 | 47 |
| 24 Jan 2024 | 173.20 | 174.00 | 173.00 | 174.00 | 174.00 | 159 |
| 23 Jan 2024 | 172.20 | 173.00 | 172.20 | 173.00 | 173.00 | 213 |
| 22 Jan 2024 | 172.40 | 173.40 | 171.80 | 173.40 | 173.40 | 316 |
| 19 Jan 2024 | 174.40 | 178.00 | 173.39 | 177.40 | 177.40 | 359 |
| 18 Jan 2024 | 178.60 | 178.61 | 177.20 | 177.29 | 177.29 | 362 |
| 17 Jan 2024 | 178.00 | 178.40 | 177.60 | 177.60 | 177.60 | 61 |
| 16 Jan 2024 | 181.00 | 181.00 | 179.80 | 180.00 | 180.00 | 356 |
| 15 Jan 2024 | 180.60 | 181.00 | 179.60 | 180.00 | 180.00 | 355 |
| 12 Jan 2024 | 184.20 | 184.20 | 181.79 | 183.69 | 183.69 | 465 |
| 11 Jan 2024 | 179.40 | 181.60 | 179.40 | 181.20 | 181.20 | 1,870 |
| 10 Jan 2024 | 175.20 | 175.20 | 173.40 | 174.01 | 174.01 | 652 |
| 09 Jan 2024 | 172.00 | 175.80 | 172.00 | 174.39 | 174.39 | 914 |
| 08 Jan 2024 | 176.00 | 176.00 | 171.80 | 171.90 | 171.90 | 422 |
| 05 Jan 2024 | 176.00 | 176.81 | 176.00 | 176.81 | 176.81 | 243 |
| 04 Jan 2024 | 176.40 | 177.80 | 176.40 | 176.90 | 176.90 | 210 |
| 03 Jan 2024 | 176.00 | 176.00 | 172.20 | 175.80 | 175.80 | 1,096 |
| 02 Jan 2024 | 180.00 | 180.00 | 177.60 | 177.60 | 177.60 | 785 |
| 29 Dec 2023 | 180.00 | 183.40 | 179.80 | 182.60 | 182.60 | 456 |
| 28 Dec 2023 | 180.60 | 180.60 | 179.99 | 180.41 | 180.41 | 729 |
| 27 Dec 2023 | 178.60 | 181.00 | 177.80 | 180.59 | 180.59 | 1,758 |
| 22 Dec 2023 | 175.00 | 179.40 | 174.00 | 178.00 | 178.00 | 816 |
| 21 Dec 2023 | 176.01 | 176.01 | 174.01 | 174.01 | 174.01 | 262 |
| 20 Dec 2023 | 175.20 | 176.40 | 175.20 | 176.40 | 176.40 | 869 |
| 19 Dec 2023 | 179.40 | 179.40 | 176.20 | 176.41 | 176.41 | 326 |
| 18 Dec 2023 | 170.00 | 176.40 | 170.00 | 176.20 | 176.20 | 845 |
| 15 Dec 2023 | 173.40 | 174.00 | 171.80 | 171.80 | 171.80 | 1,625 |
| 14 Dec 2023 | 173.60 | 175.00 | 170.60 | 171.21 | 171.21 | 391 |
| 13 Dec 2023 | 165.60 | 168.40 | 165.40 | 168.00 | 168.00 | 1,302 |
| 12 Dec 2023 | 170.20 | 170.60 | 166.00 | 167.40 | 167.40 | 2,443 |
| 11 Dec 2023 | 170.00 | 170.40 | 170.00 | 170.00 | 170.00 | 450 |
| 08 Dec 2023 | 174.00 | 174.00 | 173.60 | 173.60 | 173.60 | 128 |
| 07 Dec 2023 | 178.40 | 180.00 | 173.40 | 176.47 | 176.47 | 1,655 |
| 06 Dec 2023 | 179.20 | 179.80 | 177.80 | 178.68 | 178.68 | 1,154 |
| 05 Dec 2023 | 173.60 | 178.00 | 170.20 | 170.20 | 170.20 | 1,217 |
| 04 Dec 2023 | 172.20 | 172.20 | 170.00 | 170.20 | 170.20 | 635 |
| 01 Dec 2023 | 176.60 | 176.60 | 172.20 | 172.91 | 172.91 | 449 |
| 30 Nov 2023 | 173.40 | 175.00 | 173.40 | 174.40 | 174.40 | 326 |
| 29 Nov 2023 | 174.20 | 174.40 | 172.80 | 172.80 | 172.80 | 433 |
| 28 Nov 2023 | 172.60 | 172.60 | 172.59 | 172.60 | 172.60 | 154 |
| 27 Nov 2023 | 177.80 | 178.20 | 176.53 | 176.53 | 176.53 | 301 |
| 24 Nov 2023 | 173.00 | 174.20 | 172.80 | 173.00 | 173.00 | 327 |
| 23 Nov 2023 | 173.00 | 173.20 | 171.80 | 171.80 | 171.80 | 467 |
| 22 Nov 2023 | 172.40 | 172.80 | 170.20 | 171.80 | 171.80 | 251 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.