Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 320.00
+7.25 (2.32%)
Dec 19, 2025, 4:24 PM BST
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 318.50 | 320.00 | 318.50 | 320.00 | 320.00 | 2.32% | 36 |
| Dec 18, 2025 | 312.75 | 312.75 | 312.75 | 312.75 | 312.75 | -0.87% | 245 |
| Dec 16, 2025 | 314.50 | 315.50 | 314.50 | 315.50 | 315.50 | 0.64% | 83 |
| Dec 15, 2025 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | -1.65% | 403 |
| Dec 12, 2025 | 321.50 | 321.50 | 316.00 | 318.75 | 318.75 | 0.55% | 56,489 |
| Dec 11, 2025 | 316.00 | 317.00 | 314.50 | 317.00 | 317.00 | 1.60% | 407 |
| Dec 9, 2025 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | -0.40% | 15 |
| Dec 8, 2025 | 316.25 | 316.25 | 313.25 | 313.25 | 313.25 | -1.49% | 105 |
| Dec 4, 2025 | 313.00 | 318.50 | 313.00 | 318.00 | 318.00 | 2.33% | 137 |
| Dec 3, 2025 | 310.75 | 310.75 | 310.75 | 310.75 | 310.75 | -1.66% | 10 |
| Dec 2, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | 0.32% | 148 |
| Dec 1, 2025 | 315.00 | 315.00 | 315.00 | 315.00 | 315.00 | -0.16% | 176 |
| Nov 28, 2025 | 311.50 | 317.50 | 310.75 | 315.50 | 315.50 | 1.12% | 1,156 |
| Nov 27, 2025 | 312.00 | 312.25 | 310.50 | 312.00 | 312.00 | -0.32% | 1,642 |
| Nov 26, 2025 | 313.00 | 313.00 | 313.00 | 313.00 | 313.00 | 3.30% | 1 |
| Nov 24, 2025 | 303.50 | 303.50 | 303.00 | 303.00 | 303.00 | 1.68% | 13 |
| Nov 21, 2025 | 298.00 | 299.50 | 298.00 | 298.00 | 298.00 | -2.30% | 261 |
| Nov 20, 2025 | 305.00 | 305.00 | 305.00 | 305.00 | 305.00 | 1.50% | 470 |
| Nov 19, 2025 | 302.00 | 303.00 | 300.50 | 300.50 | 300.50 | -0.83% | 298 |
| Nov 18, 2025 | 303.00 | 303.00 | 303.00 | 303.00 | 303.00 | -1.78% | 74 |
| Nov 17, 2025 | 308.50 | 308.50 | 308.50 | 308.50 | 308.50 | -0.80% | 60 |
| Nov 14, 2025 | 311.00 | 311.00 | 311.00 | 311.00 | 311.00 | -2.20% | 52 |
| Nov 13, 2025 | 318.25 | 318.25 | 318.00 | 318.00 | 318.00 | 0.39% | 1,034 |
| Nov 12, 2025 | 316.00 | 317.50 | 315.00 | 316.75 | 316.75 | -0.24% | 6,576 |
| Nov 11, 2025 | 318.75 | 319.00 | 317.50 | 317.50 | 317.50 | -0.31% | 1,355 |
| Nov 10, 2025 | 319.50 | 320.75 | 318.50 | 318.50 | 318.50 | 0.95% | 717 |
| Nov 7, 2025 | 315.50 | 315.50 | 315.50 | 315.50 | 315.50 | -0.94% | 54 |
| Nov 6, 2025 | 317.00 | 320.50 | 317.00 | 318.50 | 318.50 | -0.39% | 1,208 |
| Nov 5, 2025 | 323.00 | 323.00 | 319.75 | 319.75 | 319.75 | -2.66% | 184 |
| Nov 4, 2025 | 327.50 | 328.50 | 327.50 | 328.50 | 328.50 | -1.20% | 3 |
| Nov 3, 2025 | 331.50 | 332.50 | 331.00 | 332.50 | 332.50 | -1.92% | 842 |
| Oct 30, 2025 | 342.00 | 342.00 | 339.00 | 339.00 | 339.00 | 0.07% | 188 |
| Oct 29, 2025 | 338.75 | 338.75 | 338.75 | 338.75 | 338.75 | 0.07% | 36 |
| Oct 28, 2025 | 340.00 | 340.00 | 338.50 | 338.50 | 338.50 | 0.45% | 198 |
| Oct 27, 2025 | 335.50 | 337.00 | 335.00 | 337.00 | 337.00 | 1.05% | 185 |
| Oct 24, 2025 | 333.50 | 333.50 | 333.50 | 333.50 | 333.50 | 1.06% | 31 |
| Oct 23, 2025 | 328.00 | 330.00 | 326.50 | 330.00 | 330.00 | 1.38% | 443 |
| Oct 22, 2025 | 319.00 | 330.00 | 319.00 | 325.50 | 325.50 | 3.50% | 2,507 |
| Oct 21, 2025 | 312.00 | 314.50 | 309.50 | 314.50 | 314.50 | 2.28% | 1,739 |
| Oct 17, 2025 | 307.25 | 310.00 | 307.00 | 307.50 | 307.50 | -1.44% | 4,835 |
| Oct 15, 2025 | 313.00 | 313.00 | 312.00 | 312.00 | 312.00 | -2.04% | 362 |
| Oct 13, 2025 | 316.50 | 319.00 | 316.50 | 318.50 | 318.50 | -0.16% | 789 |
| Oct 10, 2025 | 327.00 | 327.00 | 319.00 | 319.00 | 319.00 | -2.00% | 140 |
| Oct 9, 2025 | 328.00 | 328.00 | 321.50 | 325.50 | 325.50 | -1.51% | 560 |
| Oct 8, 2025 | 329.50 | 331.00 | 324.75 | 330.50 | 330.50 | 5.09% | 2,619 |
| Oct 7, 2025 | 312.50 | 314.50 | 312.50 | 314.50 | 314.50 | 1.29% | 256 |
| Oct 6, 2025 | 311.50 | 311.50 | 310.50 | 310.50 | 310.50 | -1.90% | 385 |
| Oct 3, 2025 | 316.00 | 318.00 | 314.50 | 316.50 | 316.50 | -0.63% | 5,785 |
| Oct 2, 2025 | 318.75 | 318.75 | 318.50 | 318.50 | 318.50 | -1.55% | 38 |
| Oct 1, 2025 | 320.50 | 323.50 | 320.50 | 323.50 | 323.50 | -0.61% | 319 |