Bergman & Beving AB (publ) (BERG-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 219.00 | 221.50 | 217.50 | 219.50 | 219.50 | 14,333 |
| 25 Apr 2024 | 224.00 | 225.00 | 217.50 | 218.00 | 218.00 | 394,272 |
| 24 Apr 2024 | 217.00 | 225.00 | 217.00 | 224.00 | 224.00 | 12,216 |
| 23 Apr 2024 | 212.50 | 217.00 | 212.50 | 217.00 | 217.00 | 9,379 |
| 22 Apr 2024 | 213.50 | 215.50 | 211.00 | 212.50 | 212.50 | 160,947 |
| 19 Apr 2024 | 206.50 | 212.00 | 206.50 | 212.00 | 212.00 | 4,603 |
| 18 Apr 2024 | 209.00 | 209.50 | 205.00 | 208.50 | 208.50 | 4,275 |
| 17 Apr 2024 | 211.00 | 212.00 | 210.00 | 211.50 | 211.50 | 6,191 |
| 16 Apr 2024 | 209.00 | 213.00 | 208.00 | 211.00 | 211.00 | 9,755 |
| 15 Apr 2024 | 215.50 | 215.50 | 212.50 | 212.50 | 212.50 | 11,264 |
| 12 Apr 2024 | 215.00 | 218.00 | 213.50 | 214.00 | 214.00 | 11,724 |
| 11 Apr 2024 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 22,049 |
| 10 Apr 2024 | 215.50 | 221.50 | 214.50 | 216.50 | 216.50 | 19,110 |
| 09 Apr 2024 | 222.00 | 224.00 | 215.00 | 215.50 | 215.50 | 17,608 |
| 08 Apr 2024 | 229.50 | 229.50 | 222.00 | 222.00 | 222.00 | 15,488 |
| 05 Apr 2024 | 226.00 | 233.00 | 220.00 | 229.50 | 229.50 | 25,952 |
| 04 Apr 2024 | 224.00 | 226.50 | 220.50 | 225.00 | 225.00 | 43,065 |
| 03 Apr 2024 | 215.00 | 225.50 | 214.00 | 224.50 | 224.50 | 25,201 |
| 02 Apr 2024 | 207.50 | 215.50 | 207.50 | 214.00 | 214.00 | 31,885 |
| 28 Mar 2024 | 209.50 | 211.50 | 206.50 | 209.50 | 209.50 | 10,323 |
| 27 Mar 2024 | 206.50 | 211.00 | 206.00 | 209.50 | 209.50 | 15,617 |
| 26 Mar 2024 | 201.00 | 207.50 | 200.50 | 206.50 | 206.50 | 23,066 |
| 25 Mar 2024 | 197.20 | 202.00 | 197.20 | 201.50 | 201.50 | 23,063 |
| 22 Mar 2024 | 196.20 | 200.00 | 195.40 | 199.00 | 199.00 | 16,795 |
| 21 Mar 2024 | 194.80 | 200.00 | 194.60 | 198.60 | 198.60 | 10,120 |
| 20 Mar 2024 | 189.20 | 195.00 | 188.40 | 194.80 | 194.80 | 12,676 |
| 19 Mar 2024 | 187.20 | 189.20 | 186.00 | 189.20 | 189.20 | 7,558 |
| 18 Mar 2024 | 192.80 | 192.80 | 187.00 | 187.20 | 187.20 | 8,537 |
| 15 Mar 2024 | 186.00 | 193.40 | 185.60 | 192.80 | 192.80 | 11,783 |
| 14 Mar 2024 | 188.60 | 190.20 | 184.20 | 186.00 | 186.00 | 20,176 |
| 13 Mar 2024 | 191.00 | 191.00 | 188.40 | 188.60 | 188.60 | 32,439 |
| 12 Mar 2024 | 182.80 | 192.20 | 181.40 | 191.00 | 191.00 | 36,813 |
| 11 Mar 2024 | 185.80 | 185.80 | 183.00 | 183.20 | 183.20 | 9,297 |
| 08 Mar 2024 | 184.20 | 187.60 | 183.20 | 185.80 | 185.80 | 8,119 |
| 07 Mar 2024 | 184.80 | 186.80 | 183.00 | 186.00 | 186.00 | 8,755 |
| 06 Mar 2024 | 184.60 | 187.60 | 182.40 | 184.80 | 184.80 | 7,162 |
| 05 Mar 2024 | 185.00 | 190.80 | 182.00 | 185.00 | 185.00 | 6,575 |
| 04 Mar 2024 | 189.60 | 191.60 | 186.40 | 189.80 | 189.80 | 27,315 |
| 01 Mar 2024 | 178.00 | 187.40 | 178.00 | 187.00 | 187.00 | 12,780 |
| 29 Feb 2024 | 185.00 | 188.60 | 183.00 | 185.20 | 185.20 | 13,799 |
| 28 Feb 2024 | 184.80 | 185.40 | 182.20 | 183.00 | 183.00 | 10,892 |
| 27 Feb 2024 | 187.80 | 187.80 | 183.60 | 184.80 | 184.80 | 7,956 |
| 26 Feb 2024 | 190.20 | 192.80 | 186.20 | 187.80 | 187.80 | 11,587 |
| 23 Feb 2024 | 191.00 | 191.60 | 185.80 | 187.60 | 187.60 | 37,159 |
| 22 Feb 2024 | 190.00 | 191.20 | 185.80 | 190.00 | 190.00 | 10,900 |
| 21 Feb 2024 | 185.80 | 188.80 | 185.80 | 188.00 | 188.00 | 6,068 |
| 20 Feb 2024 | 192.20 | 192.40 | 185.80 | 185.80 | 185.80 | 19,126 |
| 19 Feb 2024 | 191.60 | 192.60 | 185.80 | 191.60 | 191.60 | 58,271 |
| 16 Feb 2024 | 191.00 | 195.00 | 191.00 | 191.80 | 191.80 | 13,674 |
| 15 Feb 2024 | 187.00 | 193.00 | 186.80 | 191.00 | 191.00 | 27,334 |
| 14 Feb 2024 | 180.60 | 187.00 | 180.00 | 186.60 | 186.60 | 22,605 |
| 13 Feb 2024 | 178.40 | 182.60 | 178.00 | 179.60 | 179.60 | 88,201 |
| 12 Feb 2024 | 175.60 | 180.00 | 175.00 | 178.60 | 178.60 | 24,628 |
| 09 Feb 2024 | 178.40 | 180.80 | 174.20 | 175.40 | 175.40 | 22,458 |
| 08 Feb 2024 | 175.40 | 181.00 | 173.40 | 179.80 | 179.80 | 28,934 |
| 07 Feb 2024 | 170.00 | 175.00 | 168.00 | 172.40 | 172.40 | 19,622 |
| 06 Feb 2024 | 171.20 | 173.00 | 168.20 | 170.80 | 170.80 | 11,073 |
| 05 Feb 2024 | 170.00 | 172.20 | 168.20 | 171.20 | 171.20 | 8,270 |
| 02 Feb 2024 | 171.80 | 179.80 | 169.00 | 172.00 | 172.00 | 37,181 |
| 01 Feb 2024 | 179.20 | 180.20 | 170.60 | 172.60 | 172.60 | 24,167 |
| 31 Jan 2024 | 179.40 | 183.80 | 179.00 | 182.00 | 182.00 | 21,487 |
| 30 Jan 2024 | 177.80 | 182.60 | 177.80 | 182.60 | 182.60 | 7,888 |
| 29 Jan 2024 | 180.00 | 182.60 | 176.60 | 177.80 | 177.80 | 12,347 |
| 26 Jan 2024 | 178.60 | 181.60 | 176.80 | 180.00 | 180.00 | 8,395 |
| 25 Jan 2024 | 174.00 | 178.80 | 174.00 | 178.60 | 178.60 | 5,512 |
| 24 Jan 2024 | 173.00 | 174.60 | 172.00 | 174.00 | 174.00 | 105,501 |
| 23 Jan 2024 | 175.00 | 175.00 | 172.20 | 173.00 | 173.00 | 5,568 |
| 22 Jan 2024 | 173.40 | 175.00 | 171.20 | 173.40 | 173.40 | 8,822 |
| 19 Jan 2024 | 178.00 | 178.00 | 173.20 | 173.40 | 173.40 | 13,266 |
| 18 Jan 2024 | 177.60 | 179.00 | 177.00 | 177.40 | 177.40 | 24,718 |
| 17 Jan 2024 | 180.60 | 180.60 | 175.80 | 177.60 | 177.60 | 5,880 |
| 16 Jan 2024 | 180.00 | 181.60 | 178.80 | 180.00 | 180.00 | 5,537 |
| 15 Jan 2024 | 180.60 | 183.00 | 179.00 | 180.00 | 180.00 | 8,120 |
| 12 Jan 2024 | 181.40 | 185.00 | 181.20 | 181.80 | 181.80 | 10,959 |
| 11 Jan 2024 | 174.20 | 182.00 | 174.20 | 181.20 | 181.20 | 25,709 |
| 10 Jan 2024 | 174.40 | 176.00 | 172.60 | 174.20 | 174.20 | 4,735 |
| 09 Jan 2024 | 172.00 | 176.20 | 171.40 | 174.40 | 174.40 | 20,543 |
| 08 Jan 2024 | 176.80 | 178.00 | 170.60 | 172.00 | 172.00 | 37,592 |
| 05 Jan 2024 | 176.60 | 177.80 | 175.80 | 176.80 | 176.80 | 2,163 |
| 04 Jan 2024 | 173.40 | 178.20 | 173.40 | 176.60 | 176.60 | 7,624 |
| 03 Jan 2024 | 177.60 | 177.60 | 171.40 | 173.40 | 173.40 | 10,853 |
| 02 Jan 2024 | 183.00 | 184.00 | 176.20 | 177.60 | 177.60 | 10,912 |
| 29 Dec 2023 | 180.00 | 183.60 | 178.60 | 183.60 | 183.60 | 8,963 |
| 28 Dec 2023 | 180.80 | 181.00 | 179.40 | 180.00 | 180.00 | 18,411 |
| 27 Dec 2023 | 177.80 | 181.00 | 176.20 | 180.60 | 180.60 | 23,807 |
| 22 Dec 2023 | 176.20 | 180.00 | 173.00 | 180.00 | 180.00 | 25,419 |
| 21 Dec 2023 | 174.00 | 176.00 | 173.60 | 176.00 | 176.00 | 13,485 |
| 20 Dec 2023 | 176.40 | 177.40 | 173.60 | 176.00 | 176.00 | 12,157 |
| 19 Dec 2023 | 177.60 | 180.00 | 175.60 | 176.40 | 176.40 | 14,690 |
| 18 Dec 2023 | 175.00 | 176.40 | 170.00 | 176.20 | 176.20 | 22,381 |
| 15 Dec 2023 | 173.00 | 175.20 | 169.80 | 171.80 | 171.80 | 42,976 |
| 14 Dec 2023 | 168.20 | 176.20 | 168.20 | 171.20 | 171.20 | 21,023 |
| 13 Dec 2023 | 167.40 | 168.40 | 165.00 | 168.20 | 168.20 | 26,099 |
| 12 Dec 2023 | 170.00 | 172.00 | 165.40 | 167.40 | 167.40 | 40,176 |
| 11 Dec 2023 | 174.40 | 174.40 | 168.80 | 170.00 | 170.00 | 18,080 |
| 08 Dec 2023 | 173.60 | 175.00 | 172.80 | 174.20 | 174.20 | 11,445 |
| 07 Dec 2023 | 180.00 | 180.00 | 173.60 | 173.60 | 173.60 | 14,227 |
| 06 Dec 2023 | 177.80 | 179.80 | 176.60 | 179.60 | 179.60 | 16,331 |
| 05 Dec 2023 | 170.20 | 178.00 | 170.20 | 178.00 | 178.00 | 11,753 |
| 04 Dec 2023 | 171.00 | 173.00 | 169.00 | 170.20 | 170.20 | 65,707 |
| *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.