Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 273.00
-7.75 (-2.76%)
Feb 4, 2026, 8:27 AM GMT
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 30, 2025 | 319.00 | 323.50 | 318.50 | 323.50 | 323.50 | 1.81% | 150 |
| Dec 29, 2025 | 316.50 | 318.75 | 316.50 | 317.75 | 317.75 | -0.55% | 150 |
| Dec 23, 2025 | 317.50 | 319.50 | 317.50 | 319.50 | 319.50 | 0.31% | 80 |
| Dec 22, 2025 | 316.00 | 319.00 | 316.00 | 318.50 | 318.50 | -0.47% | 614 |
| 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 |