Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 299.00
+2.00 (0.67%)
Jun 3, 2026, 3:45 PM GMT
LON:0I5O Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 297.50 | 299.50 | 297.50 | 299.00 | 299.00 | 0.67% | 615 |
| Jun 1, 2026 | 301.50 | 301.50 | 297.00 | 297.00 | 297.00 | -2.70% | 1,689 |
| May 29, 2026 | 296.00 | 306.50 | 296.00 | 305.25 | 305.25 | 3.13% | 256,861 |
| May 28, 2026 | 302.00 | 302.50 | 296.00 | 296.00 | 296.00 | -2.47% | 5,541 |
| May 27, 2026 | 311.00 | 311.50 | 303.50 | 303.50 | 303.50 | -2.18% | 1,983 |
| May 26, 2026 | 307.75 | 313.00 | 307.75 | 310.25 | 310.25 | 0.40% | 3,879 |
| May 25, 2026 | 306.50 | 309.50 | 306.50 | 309.00 | 309.00 | 1.31% | 2,644 |
| May 22, 2026 | 302.50 | 305.50 | 302.00 | 305.00 | 305.00 | 0.33% | 667 |
| May 21, 2026 | 296.00 | 304.00 | 296.00 | 304.00 | 304.00 | 2.53% | 2,901 |
| May 20, 2026 | 290.50 | 299.00 | 286.75 | 296.50 | 296.50 | 1.63% | 1,076 |
| May 19, 2026 | 290.50 | 291.75 | 290.50 | 291.75 | 291.75 | 2.91% | 52 |
| May 18, 2026 | 288.50 | 288.50 | 282.50 | 283.50 | 283.50 | -1.82% | 1,090 |
| May 15, 2026 | 285.00 | 289.50 | 284.50 | 288.75 | 288.75 | -3.59% | 2,329 |
| May 13, 2026 | 299.50 | 299.50 | 299.50 | 299.50 | 299.50 | 0.84% | 90 |
| May 11, 2026 | 296.50 | 297.00 | 296.50 | 297.00 | 297.00 | -0.59% | 3,276 |
| May 8, 2026 | 303.00 | 303.50 | 298.75 | 298.75 | 298.75 | -1.08% | 183 |
| May 7, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | -1.79% | 152 |
| May 6, 2026 | 307.00 | 308.00 | 307.00 | 307.50 | 307.50 | 1.32% | 234 |
| May 5, 2026 | 305.00 | 305.00 | 302.00 | 303.50 | 303.50 | 0.08% | 42 |
| May 4, 2026 | 308.50 | 310.25 | 303.25 | 303.25 | 303.25 | -2.96% | 3,314 |
| Apr 30, 2026 | 311.00 | 314.50 | 311.00 | 312.50 | 312.50 | 1.63% | 469 |
| Apr 29, 2026 | 305.50 | 308.00 | 304.50 | 307.50 | 307.50 | -0.16% | 386 |
| Apr 28, 2026 | 315.00 | 315.00 | 308.00 | 308.00 | 308.00 | -3.30% | 120,220 |
| Apr 27, 2026 | 316.25 | 318.50 | 316.25 | 318.50 | 318.50 | 0.31% | 633 |
| Apr 24, 2026 | 322.50 | 322.50 | 315.50 | 317.50 | 317.50 | -1.40% | 756 |
| Apr 23, 2026 | 329.88 | 330.00 | 322.00 | 322.00 | 322.00 | -2.42% | 12,416 |
| Apr 22, 2026 | 327.85 | 331.50 | 327.85 | 330.00 | 330.00 | 2.01% | 2,142 |
| Apr 21, 2026 | 324.50 | 325.00 | 323.50 | 323.50 | 323.50 | 2.05% | 1,498 |
| Apr 20, 2026 | 314.50 | 317.00 | 314.50 | 317.00 | 317.00 | 2.01% | 422 |
| Apr 17, 2026 | 297.25 | 310.75 | 297.25 | 310.75 | 310.75 | 6.60% | 35 |
| Apr 16, 2026 | 296.50 | 297.00 | 291.50 | 291.50 | 291.50 | -2.51% | 723 |
| Apr 15, 2026 | 300.25 | 301.50 | 299.00 | 299.00 | 299.00 | 2.40% | 174 |
| Apr 14, 2026 | 295.00 | 297.00 | 292.00 | 292.00 | 292.00 | 0.17% | 799 |
| Apr 13, 2026 | 295.50 | 295.50 | 291.50 | 291.50 | 291.50 | 0.17% | 72 |
| Apr 9, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | - | 2 |
| Apr 8, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 2.11% | 46 |
| Apr 7, 2026 | 278.50 | 285.00 | 278.50 | 285.00 | 285.00 | 3.83% | 27,920 |
| Apr 2, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 274.50 | -1.96% | 22 |
| Apr 1, 2026 | 275.00 | 280.00 | 272.00 | 280.00 | 280.00 | 5.46% | 5,335 |
| Mar 30, 2026 | 258.00 | 265.50 | 258.00 | 265.50 | 265.50 | 0.95% | 70 |
| 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 |