Bergman & Beving AB (publ) (0I5O.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 03:37PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 319.00 | 323.00 | 319.00 | 322.00 | 322.00 | 723 |
| 25 Jul 2024 | 312.50 | 319.00 | 312.50 | 319.00 | 319.00 | 199 |
| 24 Jul 2024 | 322.00 | 322.50 | 322.00 | 322.50 | 322.50 | 21 |
| 23 Jul 2024 | 324.00 | 325.00 | 322.50 | 325.00 | 325.00 | 239 |
| 22 Jul 2024 | 319.50 | 323.50 | 319.50 | 323.50 | 323.50 | 59 |
| 19 Jul 2024 | 316.00 | 319.00 | 316.00 | 319.00 | 319.00 | 151 |
| 18 Jul 2024 | 315.00 | 320.50 | 315.00 | 318.50 | 318.50 | 667 |
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | 309.00 | 320.50 | 309.00 | 320.50 | 320.50 | 623 |
| 15 Jul 2024 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 59 |
| 12 Jul 2024 | 297.00 | 306.00 | 296.50 | 306.00 | 306.00 | 295 |
| 11 Jul 2024 | 290.00 | 293.50 | 290.00 | 293.50 | 293.50 | 93 |
| 10 Jul 2024 | - | - | - | - | - | - |
| 09 Jul 2024 | - | - | - | - | - | - |
| 08 Jul 2024 | 293.00 | 293.00 | 291.50 | 291.50 | 291.50 | 16 |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 295.50 | 295.50 | 295.50 | 295.50 | 295.50 | 61 |
| 03 Jul 2024 | 293.00 | 293.00 | 293.00 | 293.00 | 293.00 | 44 |
| 02 Jul 2024 | 291.00 | 293.50 | 291.00 | 293.50 | 293.50 | 186 |
| 01 Jul 2024 | 293.00 | 295.00 | 292.50 | 295.00 | 295.00 | 548 |
| 28 Jun 2024 | - | - | - | - | - | - |
| 27 Jun 2024 | - | - | - | - | - | - |
| 26 Jun 2024 | - | - | - | - | - | - |
| 25 Jun 2024 | 284.00 | 284.00 | 284.00 | 284.00 | 284.00 | 83 |
| 24 Jun 2024 | - | - | - | - | - | - |
| 21 Jun 2024 | - | - | - | - | - | - |
| 20 Jun 2024 | 293.00 | 293.50 | 293.00 | 293.50 | 293.50 | 161 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | - | - | - | - | - | - |
| 17 Jun 2024 | - | - | - | - | - | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | - | - | - | - | - | - |
| 12 Jun 2024 | 287.50 | 290.00 | 287.50 | 290.00 | 290.00 | 184 |
| 11 Jun 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 23 |
| 10 Jun 2024 | 280.50 | 280.50 | 280.50 | 280.50 | 280.50 | 70 |
| 07 Jun 2024 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 28 |
| 06 Jun 2024 | - | - | - | - | - | - |
| 05 Jun 2024 | - | - | - | - | - | - |
| 04 Jun 2024 | 275.50 | 275.50 | 275.50 | 275.50 | 275.50 | 31 |
| 03 Jun 2024 | - | - | - | - | - | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 257.00 | 260.00 | 257.00 | 260.00 | 260.00 | 201 |
| 29 May 2024 | 260.00 | 260.00 | 259.50 | 259.50 | 259.50 | 194 |
| 28 May 2024 | 262.00 | 262.50 | 262.00 | 262.00 | 262.00 | 917 |
| 24 May 2024 | 275.00 | 275.00 | 266.00 | 267.00 | 267.00 | 510 |
| 23 May 2024 | - | - | - | - | - | - |
| 22 May 2024 | 281.00 | 284.00 | 278.50 | 278.50 | 278.50 | 382 |
| 21 May 2024 | 276.50 | 278.50 | 275.00 | 278.50 | 278.50 | 955 |
| 20 May 2024 | 271.50 | 280.00 | 271.50 | 279.50 | 279.50 | 2,145 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 257.00 | 257.00 | 256.50 | 256.50 | 256.50 | 136 |
| 15 May 2024 | 258.50 | 258.50 | 258.50 | 258.50 | 258.50 | 99 |
| 14 May 2024 | - | - | - | - | - | - |
| 13 May 2024 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 1,041 |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 229.50 | 96 |
| 07 May 2024 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | 435 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 224.00 | 227.00 | 224.00 | 227.00 | 227.00 | 345 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 219.50 | 219.68 | 219.50 | 219.68 | 219.68 | 572 |
| 25 Apr 2024 | 218.50 | 223.00 | 218.00 | 223.00 | 223.00 | 115 |
| 24 Apr 2024 | 220.00 | 224.50 | 217.50 | 217.50 | 217.50 | 339 |
| 23 Apr 2024 | 214.50 | 217.00 | 214.50 | 217.00 | 217.00 | 105 |
| 22 Apr 2024 | 212.50 | 214.00 | 211.00 | 212.50 | 212.50 | 722 |
| 19 Apr 2024 | 209.00 | 211.96 | 209.00 | 211.96 | 211.96 | 673 |
| 18 Apr 2024 | 207.50 | 208.50 | 207.50 | 208.50 | 208.50 | 34 |
| 17 Apr 2024 | 211.50 | 211.50 | 211.01 | 211.50 | 211.50 | 220 |
| 16 Apr 2024 | 211.00 | 211.11 | 210.00 | 211.00 | 211.00 | 511 |
| 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 |
| *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.