Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 263.00
-2.00 (-0.75%)
Mar 27, 2026, 1:22 PM GMT
LON:0I5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -0.75% | 39 |
| Mar 23, 2026 | 263.50 | 266.25 | 263.50 | 265.00 | 265.00 | -2.93% | 741 |
| Mar 20, 2026 | 275.00 | 275.00 | 273.00 | 273.00 | 273.00 | -2.24% | 248 |
| Mar 19, 2026 | 280.00 | 280.25 | 279.00 | 279.25 | 279.25 | -3.54% | 766 |
| Mar 18, 2026 | 286.50 | 289.50 | 286.50 | 289.50 | 289.50 | 1.94% | 981 |
| Mar 17, 2026 | 282.00 | 284.00 | 282.00 | 284.00 | 284.00 | 0.35% | 1,125 |
| Mar 16, 2026 | 281.00 | 283.00 | 280.50 | 283.00 | 283.00 | -1.14% | 3,628 |
| Mar 12, 2026 | 286.25 | 286.25 | 286.25 | 286.25 | 286.25 | 2.78% | 8 |
| Mar 11, 2026 | 278.50 | 278.50 | 278.50 | 278.50 | 278.50 | 0.18% | 1,621 |
| Mar 10, 2026 | 269.00 | 282.00 | 269.00 | 278.00 | 278.00 | 2.58% | 2,505 |
| Mar 9, 2026 | 268.50 | 271.00 | 268.50 | 271.00 | 271.00 | -1.19% | 212 |
| Mar 6, 2026 | 271.50 | 274.25 | 271.00 | 274.25 | 274.25 | -0.09% | 366 |
| Mar 5, 2026 | 275.00 | 279.25 | 274.00 | 274.50 | 274.50 | -1.08% | 2,620 |
| Mar 4, 2026 | 275.25 | 279.75 | 274.50 | 277.50 | 277.50 | 0.36% | 2,017 |
| Mar 3, 2026 | 272.25 | 276.50 | 271.50 | 276.50 | 276.50 | -0.81% | 154 |
| Mar 2, 2026 | 278.75 | 278.75 | 278.75 | 278.75 | 278.75 | -2.19% | 4 |
| Feb 27, 2026 | 284.00 | 285.00 | 284.00 | 285.00 | 285.00 | 0.18% | 37,997 |
| Feb 26, 2026 | 280.50 | 284.50 | 274.50 | 284.50 | 284.50 | 4.60% | 47,129 |
| Feb 25, 2026 | 273.25 | 273.25 | 271.50 | 272.00 | 272.00 | -0.18% | 1,323 |
| Feb 24, 2026 | 274.00 | 274.00 | 272.50 | 272.50 | 272.50 | -0.64% | 84 |
| Feb 20, 2026 | 275.75 | 275.75 | 274.25 | 274.25 | 274.25 | -1.88% | 80 |
| Feb 19, 2026 | 275.50 | 279.50 | 275.50 | 279.50 | 279.50 | 2.57% | 406 |
| Feb 18, 2026 | 272.50 | 274.00 | 272.00 | 272.50 | 272.50 | -1.36% | 13,014 |
| Feb 17, 2026 | 273.75 | 276.25 | 273.75 | 276.25 | 276.25 | 1.01% | 1,147 |
| Feb 16, 2026 | 273.50 | 274.00 | 273.50 | 273.50 | 273.50 | -1.26% | 1,822 |
| Feb 13, 2026 | 275.50 | 277.00 | 275.50 | 277.00 | 277.00 | - | 27 |
| Feb 12, 2026 | 278.00 | 278.00 | 277.00 | 277.00 | 277.00 | -0.72% | 25 |
| Feb 11, 2026 | 279.00 | 279.00 | 279.00 | 279.00 | 279.00 | -2.96% | 26 |
| Feb 10, 2026 | 289.50 | 289.50 | 287.50 | 287.50 | 287.50 | -2.21% | 616 |
| Feb 9, 2026 | 294.00 | 294.00 | 294.00 | 294.00 | 294.00 | 0.34% | 177 |
| Feb 6, 2026 | 284.50 | 293.50 | 284.00 | 293.00 | 293.00 | 1.82% | 596 |
| Feb 5, 2026 | 291.00 | 291.00 | 286.00 | 287.75 | 287.75 | -1.79% | 865 |
| Feb 4, 2026 | 273.00 | 295.50 | 273.00 | 293.00 | 293.00 | 4.36% | 916 |
| Feb 3, 2026 | 282.50 | 282.50 | 278.50 | 280.75 | 280.75 | -0.62% | 416 |
| Feb 2, 2026 | 276.00 | 282.50 | 276.00 | 282.50 | 282.50 | 1.62% | 397 |
| Jan 30, 2026 | 278.50 | 280.50 | 278.00 | 278.00 | 278.00 | -1.42% | 875 |
| Jan 29, 2026 | 286.00 | 287.50 | 282.00 | 282.00 | 282.00 | -2.08% | 857 |
| Jan 28, 2026 | 286.50 | 288.00 | 286.50 | 288.00 | 288.00 | 0.35% | 81 |
| Jan 27, 2026 | 288.00 | 288.00 | 287.00 | 287.00 | 287.00 | -1.54% | 142 |
| Jan 23, 2026 | 290.50 | 291.50 | 290.00 | 291.50 | 291.50 | -2.83% | 130 |
| Jan 22, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 1.01% | 6,280 |
| Jan 19, 2026 | 296.75 | 299.50 | 296.75 | 297.00 | 297.00 | -3.10% | 625 |
| Jan 16, 2026 | 306.50 | 306.50 | 306.50 | 306.50 | 306.50 | -0.33% | 602 |
| Jan 15, 2026 | 303.50 | 307.50 | 302.50 | 307.50 | 307.50 | 1.82% | 346 |
| Jan 14, 2026 | 306.00 | 306.50 | 302.00 | 302.00 | 302.00 | -3.05% | 1,022 |
| Jan 12, 2026 | 311.75 | 312.50 | 311.50 | 311.50 | 311.50 | 0.97% | 4 |
| Jan 9, 2026 | 311.50 | 311.50 | 308.50 | 308.50 | 308.50 | -1.20% | 704 |
| Jan 8, 2026 | 312.25 | 312.25 | 312.25 | 312.25 | 312.25 | -0.40% | 5 |
| Jan 7, 2026 | 313.75 | 316.75 | 310.75 | 313.50 | 313.50 | 1.21% | 1,105 |
| Jan 2, 2026 | 311.50 | 311.50 | 309.75 | 309.75 | 309.75 | -4.25% | 281 |