UK markets closed

Bergman & Beving AB (publ) (0I5O.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
267.00-11.50 (-4.13%)
At close: 04:24PM BST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024275.00275.00266.00267.00267.00510
23 May 2024------
22 May 2024281.00284.00278.50278.50278.50382
21 May 2024276.50278.50275.00278.50278.50955
20 May 2024271.50280.00271.50279.50279.502,145
17 May 2024------
16 May 2024257.00257.00256.50256.50256.50136
15 May 2024258.50258.50258.50258.50258.5099
14 May 2024------
13 May 2024240.00240.00240.00240.00240.001,041
10 May 2024------
09 May 2024------
08 May 2024229.50229.50229.50229.50229.5096
07 May 2024226.00226.00226.00226.00226.00435
03 May 2024------
02 May 2024224.00227.00224.00227.00227.00345
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024219.50219.68219.50219.68219.68572
25 Apr 2024218.50223.00218.00223.00223.00115
24 Apr 2024220.00224.50217.50217.50217.50339
23 Apr 2024214.50217.00214.50217.00217.00105
22 Apr 2024212.50214.00211.00212.50212.50722
19 Apr 2024209.00211.96209.00211.96211.96673
18 Apr 2024207.50208.50207.50208.50208.5034
17 Apr 2024211.50211.50211.01211.50211.50220
16 Apr 2024211.00211.11210.00211.00211.00511
15 Apr 2024213.50213.50212.49212.52212.52274
12 Apr 2024215.00215.01214.00214.00214.002,670
11 Apr 2024215.50216.26215.00215.00215.00184
10 Apr 2024219.00219.00216.50216.52216.52261
09 Apr 2024215.50222.00215.50215.52215.521,068
08 Apr 2024223.00223.00222.00222.00222.0043
05 Apr 2024226.50227.50226.50227.50227.50294
04 Apr 2024224.50225.16224.50225.16225.16112
03 Apr 2024218.07224.50218.07224.50224.50232
02 Apr 2024212.00214.00210.00210.00210.00293
28 Mar 2024208.00209.50208.00209.50209.5056
27 Mar 2024209.50210.50207.00208.86208.86298
26 Mar 2024204.00206.51204.00206.50206.50400
25 Mar 2024200.00201.50200.00201.50201.50183
22 Mar 2024198.99199.02198.37199.02199.02324
21 Mar 2024198.60198.60198.60198.60198.6057
20 Mar 2024194.20194.60194.00194.60194.60165
19 Mar 2024------
18 Mar 2024187.60187.60187.60187.60187.6056
15 Mar 2024188.80192.60188.80192.60192.6079
14 Mar 2024185.93185.93185.93185.93185.93119
13 Mar 2024189.00190.20189.00189.80189.80110
12 Mar 2024186.00191.20186.00191.20191.20463
11 Mar 2024183.80183.80183.20183.80183.80436
08 Mar 2024187.40187.40185.60185.60185.60355
07 Mar 2024183.80186.20183.80184.60184.60884
06 Mar 2024185.20185.20184.81184.82184.82775
05 Mar 2024184.67185.02184.67185.02185.02243
04 Mar 2024187.40191.00187.40189.16189.161,808
01 Mar 2024187.00187.02187.00187.02187.02203
29 Feb 2024185.80185.80185.80185.80185.809
28 Feb 2024184.80184.81184.80184.81184.81122
27 Feb 2024------
26 Feb 2024189.60189.60186.80186.80186.8080
23 Feb 2024186.00188.20186.00187.60187.60865
22 Feb 2024189.00190.40189.00190.40190.40218
21 Feb 2024187.60187.60187.60187.60187.60352
20 Feb 2024185.81185.81185.81185.81185.817
19 Feb 2024187.32191.23187.32191.23191.23342
16 Feb 2024193.40193.40191.80191.80191.80146
15 Feb 2024191.80191.80191.00191.02191.02578
14 Feb 2024181.80186.60181.80186.60186.6021
13 Feb 2024------
12 Feb 2024178.59179.00178.59178.62178.62488
09 Feb 2024175.40179.66175.40179.66179.66342
08 Feb 2024178.80179.87176.70179.82179.82648
07 Feb 2024------
06 Feb 2024171.00171.00171.00171.00171.00164
05 Feb 2024170.00170.00170.00170.00170.0019
02 Feb 2024170.40172.80169.20172.80172.8014
01 Feb 2024173.00173.00173.00173.00173.0062
31 Jan 2024182.00182.00182.00182.00182.0056
30 Jan 2024182.60182.60182.60182.60182.6076
29 Jan 2024180.80180.80177.80177.80177.80245
26 Jan 2024180.60180.60178.60180.00180.0025
25 Jan 2024178.61178.61178.60178.60178.6047
24 Jan 2024173.20174.00173.00174.00174.00159
23 Jan 2024172.20173.00172.20173.00173.00213
22 Jan 2024172.40173.40171.80173.40173.40316
19 Jan 2024174.40178.00173.39177.40177.40359
18 Jan 2024178.60178.61177.20177.29177.29362
17 Jan 2024178.00178.40177.60177.60177.6061
16 Jan 2024181.00181.00179.80180.00180.00356
15 Jan 2024180.60181.00179.60180.00180.00355
12 Jan 2024184.20184.20181.79183.69183.69465
11 Jan 2024179.40181.60179.40181.20181.201,870
10 Jan 2024175.20175.20173.40174.01174.01652
09 Jan 2024172.00175.80172.00174.39174.39914
08 Jan 2024176.00176.00171.80171.90171.90422
05 Jan 2024176.00176.81176.00176.81176.81243
04 Jan 2024176.40177.80176.40176.90176.90210
03 Jan 2024176.00176.00172.20175.80175.801,096
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...