Bergman & Beving AB (publ) (LON:0I5O)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 265.50
+4.00 (1.53%)
Nov 10, 2026, 3:22 PM GMT
LON:0I5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 266.50 | 267.75 | 264.00 | 265.50 | 265.50 | 1.53% | 492 |
| Nov 5, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.38% | 53 |
| Nov 4, 2026 | 261.00 | 261.00 | 260.50 | 260.50 | 260.50 | -1.51% | 4 |
| Nov 3, 2026 | 266.00 | 266.00 | 264.00 | 264.50 | 264.50 | 1.34% | 160 |
| Nov 2, 2026 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | 0.38% | 219 |
| Oct 29, 2026 | 257.00 | 261.00 | 256.50 | 260.00 | 260.00 | 0.19% | 1,379 |
| Oct 28, 2026 | 257.50 | 259.50 | 256.00 | 259.50 | 259.50 | -0.19% | 5,000 |
| Oct 27, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | -0.48% | 245 |
| Oct 26, 2026 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | 0.48% | 4,155 |
| Oct 23, 2026 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | - | 38,778 |
| Oct 22, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -3.70% | 3,406 |
| Oct 21, 2026 | 271.00 | 271.00 | 263.00 | 270.00 | 270.00 | 3.89% | 4,078 |
| Oct 20, 2026 | 260.00 | 260.00 | 259.89 | 259.89 | 259.89 | -1.56% | 19,719 |
| Oct 19, 2026 | 260.00 | 264.50 | 260.00 | 264.00 | 264.00 | 1.54% | 4,233 |
| Oct 16, 2026 | 258.00 | 260.50 | 256.25 | 260.00 | 260.00 | 1.56% | 6,462 |
| Oct 15, 2026 | 256.00 | 256.00 | 255.50 | 256.00 | 256.00 | -0.78% | 257 |
| Oct 14, 2026 | 253.75 | 260.50 | 253.75 | 258.00 | 258.00 | 2.18% | 731 |
| Oct 13, 2026 | 249.75 | 252.50 | 247.75 | 252.50 | 252.50 | 1.00% | 1,394 |
| Oct 12, 2026 | 250.00 | 250.50 | 249.75 | 250.00 | 250.00 | 0.50% | 410 |
| Oct 9, 2026 | 253.50 | 255.25 | 248.75 | 248.75 | 248.75 | -0.30% | 491 |
| Oct 8, 2026 | 251.00 | 252.00 | 249.00 | 249.50 | 249.50 | -4.77% | 171 |
| Oct 7, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.06% | 2 |
| Oct 6, 2026 | 268.00 | 268.00 | 267.00 | 267.50 | 267.50 | 1.71% | 576 |
| Oct 5, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.50% | 1 |
| Sep 30, 2026 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | 2.30% | 2,069 |
| Sep 29, 2026 | 258.50 | 261.00 | 258.50 | 261.00 | 261.00 | 0.38% | 5,047 |
| Sep 28, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | - | 2,909 |
| Sep 25, 2026 | 260.00 | 260.00 | 258.75 | 260.00 | 260.00 | 0.10% | 14,946 |
| Sep 24, 2026 | 260.00 | 261.00 | 259.00 | 259.75 | 259.75 | -1.42% | 3,496 |
| Sep 22, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 1.74% | 800 |
| Sep 18, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.26% | 41 |
| Sep 17, 2026 | 264.50 | 266.00 | 264.50 | 265.00 | 265.00 | 2.91% | 465 |
| Sep 15, 2026 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | 1.58% | 239 |
| Sep 14, 2026 | 254.25 | 254.25 | 253.50 | 253.50 | 253.50 | 0.20% | 119 |
| Sep 11, 2026 | 252.50 | 253.00 | 250.50 | 253.00 | 253.00 | -1.36% | 260 |
| Sep 10, 2026 | 260.00 | 261.25 | 256.50 | 256.50 | 256.50 | -0.77% | 2,039 |
| Sep 9, 2026 | 257.50 | 258.50 | 257.50 | 258.50 | 258.50 | -1.71% | 102 |
| Sep 8, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 1,137 |
| Sep 7, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | - | 3,813 |
| Sep 4, 2026 | 270.50 | 270.50 | 262.00 | 263.00 | 263.00 | -2.59% | 1,305 |
| Sep 3, 2026 | 268.00 | 270.50 | 268.00 | 270.00 | 270.00 | 1.89% | 119 |
| Sep 2, 2026 | 260.00 | 265.00 | 260.00 | 265.00 | 265.00 | -0.19% | 290 |
| Sep 1, 2026 | 262.50 | 265.50 | 262.50 | 265.50 | 265.50 | -0.38% | 56 |
| Aug 31, 2026 | 268.00 | 268.00 | 264.50 | 266.50 | 266.50 | -2.91% | 159 |
| Aug 28, 2026 | 274.00 | 276.00 | 273.00 | 274.50 | 274.50 | 0.81% | 219 |
| Aug 27, 2026 | 276.75 | 277.50 | 276.25 | 276.50 | 272.30 | -0.81% | 571 |
| Aug 26, 2026 | 285.50 | 285.50 | 278.75 | 278.75 | 274.52 | 0.63% | 5,573 |
| Aug 21, 2026 | 277.00 | 277.00 | 277.00 | 277.00 | 272.79 | 0.36% | 1 |
| Aug 20, 2026 | 276.50 | 276.50 | 276.00 | 276.00 | 271.81 | 0.55% | 1,014 |
| Aug 19, 2026 | 274.50 | 274.50 | 274.50 | 274.50 | 270.33 | -3.17% | 37 |