Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 335.50
-3.00 (-0.89%)
At close: Sep 16, 2025
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 335.50 | 335.50 | 335.50 | 335.50 | 335.50 | -0.89% | 6 |
| Sep 15, 2025 | 338.50 | 339.50 | 338.50 | 338.50 | 338.50 | 1.04% | 209 |
| Sep 12, 2025 | 335.00 | 335.00 | 335.00 | 335.00 | 335.00 | -0.15% | 28,247 |
| Sep 11, 2025 | 338.50 | 338.50 | 335.50 | 335.50 | 335.50 | 0.83% | 133 |
| Sep 10, 2025 | 342.00 | 342.00 | 332.75 | 332.75 | 332.75 | 2.23% | 184 |
| Sep 4, 2025 | 323.00 | 325.50 | 323.00 | 325.50 | 325.50 | 1.09% | 92 |
| Sep 2, 2025 | 321.50 | 323.50 | 321.00 | 322.00 | 322.00 | -2.28% | 908 |
| Sep 1, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | 0.46% | 1 |
| Aug 29, 2025 | 331.00 | 331.00 | 326.00 | 328.00 | 328.00 | -1.35% | 349 |
| Aug 28, 2025 | 332.50 | 333.50 | 331.00 | 332.50 | 328.51 | - | 618 |
| Aug 27, 2025 | 330.75 | 334.50 | 330.75 | 332.50 | 328.51 | -0.52% | 865 |
| Aug 26, 2025 | 334.25 | 334.25 | 334.25 | 334.25 | 330.24 | -2.69% | 2 |
| Aug 21, 2025 | 343.00 | 343.50 | 343.00 | 343.50 | 339.38 | -1.01% | 35 |
| Aug 20, 2025 | 347.00 | 347.00 | 347.00 | 347.00 | 342.84 | 2.81% | 54 |
| Aug 18, 2025 | 338.00 | 338.00 | 337.50 | 337.50 | 333.45 | - | 70 |
| Aug 14, 2025 | 337.50 | 337.50 | 337.50 | 337.50 | 333.45 | 3.69% | 60 |
| Aug 12, 2025 | 325.50 | 325.50 | 325.50 | 325.50 | 321.60 | -1.51% | 80 |
| Aug 7, 2025 | 330.50 | 330.50 | 330.50 | 330.50 | 326.54 | 1.69% | 160 |
| Aug 6, 2025 | 325.00 | 325.00 | 325.00 | 325.00 | 321.10 | 2.04% | 86 |
| Aug 4, 2025 | 314.50 | 318.50 | 314.50 | 318.50 | 314.68 | 1.59% | 230 |
| Aug 1, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 309.74 | -0.48% | 11 |
| Jul 31, 2025 | 313.00 | 316.00 | 313.00 | 315.00 | 311.22 | 0.88% | 333,326 |
| Jul 30, 2025 | 314.25 | 314.25 | 312.25 | 312.25 | 308.51 | -1.65% | 83,148 |
| Jul 29, 2025 | 318.50 | 318.50 | 317.50 | 317.50 | 313.69 | 2.75% | 98 |
| Jul 28, 2025 | 309.00 | 309.00 | 309.00 | 309.00 | 305.29 | 1.48% | 8 |
| Jul 25, 2025 | 304.00 | 304.50 | 303.50 | 304.50 | 300.85 | -0.98% | 129 |
| Jul 24, 2025 | 305.00 | 307.50 | 305.00 | 307.50 | 303.81 | 1.82% | 157 |
| Jul 23, 2025 | 301.00 | 302.00 | 301.00 | 302.00 | 298.38 | 1.26% | 23 |
| Jul 22, 2025 | 295.00 | 298.25 | 295.00 | 298.25 | 294.67 | 0.93% | 718 |
| Jul 21, 2025 | 297.00 | 297.00 | 295.00 | 295.50 | 291.96 | -1.50% | 35 |
| Jul 18, 2025 | 299.50 | 300.00 | 298.50 | 300.00 | 296.40 | 1.10% | 111 |
| Jul 17, 2025 | 305.75 | 305.75 | 292.00 | 296.75 | 293.19 | -5.19% | 1,335 |
| Jul 16, 2025 | 313.00 | 318.00 | 308.00 | 313.00 | 309.25 | 3.64% | 2,315 |
| Jul 11, 2025 | 307.00 | 307.00 | 302.00 | 302.00 | 298.38 | -1.79% | 856 |
| Jul 10, 2025 | 305.00 | 307.50 | 305.00 | 307.50 | 303.81 | 2.33% | 183 |
| Jul 9, 2025 | 299.00 | 301.00 | 299.00 | 300.50 | 296.90 | 0.84% | 34,081 |
| Jul 8, 2025 | 295.00 | 298.00 | 291.50 | 298.00 | 294.43 | 1.36% | 279 |
| Jul 7, 2025 | 294.50 | 296.00 | 293.50 | 294.00 | 290.47 | -1.67% | 225 |
| Jul 4, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 295.41 | 2.40% | 88 |
| Jul 3, 2025 | 289.50 | 292.00 | 289.50 | 292.00 | 288.50 | 0.95% | 346 |
| Jul 2, 2025 | 288.00 | 289.25 | 286.00 | 289.25 | 285.78 | 0.26% | 130 |
| Jul 1, 2025 | 287.25 | 288.50 | 287.25 | 288.50 | 285.04 | -0.86% | 159 |
| Jun 30, 2025 | 296.50 | 297.00 | 291.00 | 291.00 | 287.51 | -2.35% | 119 |
| Jun 27, 2025 | 297.50 | 298.50 | 295.25 | 298.00 | 294.43 | 2.23% | 1,120 |
| Jun 26, 2025 | 292.50 | 292.50 | 291.50 | 291.50 | 288.00 | -0.51% | 47 |
| Jun 25, 2025 | 296.00 | 296.00 | 293.00 | 293.00 | 289.49 | 0.34% | 599 |
| Jun 19, 2025 | 292.50 | 292.50 | 292.00 | 292.00 | 288.50 | -2.18% | 103 |
| Jun 18, 2025 | 294.50 | 298.50 | 294.50 | 298.50 | 294.92 | 2.05% | 2,014 |
| Jun 17, 2025 | 293.50 | 295.00 | 290.50 | 292.50 | 288.99 | -2.99% | 552 |
| Jun 16, 2025 | 301.50 | 301.50 | 301.50 | 301.50 | 297.88 | -2.27% | 5 |