Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 263.00
-7.00 (-2.59%)
Sep 4, 2026, 4:29 PM GMT
LON:0I5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 286.50 | 286.50 | 283.50 | 283.50 | 279.19 | 0.18% | 253 |
| Aug 17, 2026 | 283.00 | 285.00 | 283.00 | 283.00 | 278.70 | -1.99% | 53 |
| Aug 14, 2026 | 288.75 | 288.75 | 288.75 | 288.75 | 284.36 | -0.26% | 1 |
| Aug 12, 2026 | 289.50 | 295.00 | 289.50 | 289.50 | 285.10 | -0.86% | 704 |
| Aug 11, 2026 | 286.50 | 292.00 | 286.50 | 292.00 | 287.56 | 1.57% | 105 |
| Aug 10, 2026 | 289.00 | 289.00 | 287.50 | 287.50 | 283.13 | 0.88% | 27 |
| Aug 6, 2026 | 285.00 | 285.00 | 285.00 | 285.00 | 280.67 | 0.26% | 88 |
| Aug 5, 2026 | 283.75 | 284.50 | 283.75 | 284.25 | 279.93 | 1.52% | 81 |
| Aug 4, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 275.75 | 1.45% | 36 |
| Jul 31, 2026 | 275.00 | 277.00 | 273.50 | 276.00 | 271.81 | 1.28% | 162 |
| Jul 29, 2026 | 273.50 | 273.50 | 272.50 | 272.50 | 268.36 | -0.55% | 137 |
| Jul 28, 2026 | 272.25 | 274.00 | 272.25 | 274.00 | 269.84 | -0.36% | 108 |
| Jul 27, 2026 | 275.50 | 276.00 | 275.00 | 275.00 | 270.82 | 1.48% | 4,397 |
| Jul 24, 2026 | 271.25 | 271.50 | 271.00 | 271.00 | 266.88 | -1.09% | 116 |
| Jul 23, 2026 | 274.00 | 274.00 | 274.00 | 274.00 | 269.84 | -1.62% | 72 |
| Jul 22, 2026 | 276.50 | 278.50 | 275.00 | 278.50 | 274.27 | 0.91% | 1,157 |
| Jul 21, 2026 | 275.25 | 276.50 | 271.75 | 276.00 | 271.81 | 0.55% | 892 |
| Jul 20, 2026 | 278.50 | 278.50 | 274.50 | 274.50 | 270.33 | -2.14% | 1,296 |
| Jul 17, 2026 | 284.50 | 286.00 | 280.50 | 280.50 | 276.24 | -5.08% | 4,031 |
| Jul 16, 2026 | 291.50 | 295.50 | 291.50 | 295.50 | 291.01 | -6.56% | 134 |
| Jul 15, 2026 | 319.00 | 319.00 | 316.00 | 316.25 | 311.45 | 5.42% | 609 |
| Jul 14, 2026 | 299.50 | 300.00 | 299.50 | 300.00 | 295.44 | 2.56% | 2,723 |
| Jul 10, 2026 | 297.50 | 297.50 | 292.00 | 292.50 | 288.06 | -1.35% | 4,522 |
| Jul 9, 2026 | 300.25 | 300.25 | 296.00 | 296.50 | 292.00 | 0.76% | 2,627 |
| Jul 8, 2026 | 295.00 | 296.00 | 294.25 | 294.25 | 289.78 | -2.08% | 129 |
| Jul 6, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 295.94 | -0.74% | 34 |
| Jul 3, 2026 | 301.50 | 303.25 | 300.50 | 302.75 | 298.15 | -0.66% | 308 |
| Jul 2, 2026 | 304.50 | 304.75 | 304.50 | 304.75 | 300.12 | 2.61% | 4 |
| Jul 1, 2026 | 292.00 | 297.00 | 291.00 | 297.00 | 292.49 | 1.54% | 104 |
| Jun 30, 2026 | 299.00 | 299.00 | 292.50 | 292.50 | 288.06 | -0.68% | 36,806 |
| Jun 29, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 290.03 | -0.17% | 31 |
| Jun 25, 2026 | 293.50 | 295.00 | 293.50 | 295.00 | 290.52 | 1.37% | 281 |
| Jun 24, 2026 | 292.50 | 292.50 | 289.00 | 291.00 | 286.58 | -1.69% | 839 |
| Jun 23, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 291.50 | 1.02% | 2,194 |
| Jun 22, 2026 | 291.75 | 293.00 | 291.75 | 293.00 | 288.55 | 0.17% | 627 |
| Jun 18, 2026 | 293.00 | 293.00 | 287.00 | 292.50 | 288.06 | -0.51% | 3,519 |
| Jun 17, 2026 | 291.25 | 294.00 | 291.25 | 294.00 | 289.53 | 0.09% | 647 |
| Jun 16, 2026 | 295.00 | 295.00 | 293.75 | 293.75 | 289.29 | -0.76% | 849 |
| Jun 15, 2026 | 298.50 | 298.50 | 295.25 | 296.00 | 291.50 | 0.34% | 162 |