Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 312.00
-6.50 (-2.04%)
At close: Oct 15, 2025
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 321.00 | 325.50 | 314.50 | 325.50 | 325.50 | 0.15% | 180 |
| Sep 29, 2025 | 325.50 | 326.00 | 324.50 | 325.00 | 325.00 | -2.18% | 160 |
| Sep 26, 2025 | 329.50 | 332.25 | 329.50 | 332.25 | 332.25 | -4.53% | 141 |
| Sep 23, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | -0.14% | 40 |
| Sep 19, 2025 | 348.50 | 348.50 | 348.50 | 348.50 | 348.50 | 2.20% | 11 |
| Sep 18, 2025 | 341.00 | 341.00 | 341.00 | 341.00 | 341.00 | 1.94% | 2,000 |
| Sep 17, 2025 | 334.50 | 334.50 | 334.50 | 334.50 | 334.50 | -0.30% | 1 |
| 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 |