Bergman & Beving AB (publ) (LON:0I5O)
London · Delayed Price · Currency is GBP · Price in SEK 274.50
-6.00 (-2.14%)
Jul 20, 2026, 4:03 PM GMT
LON:0I5O Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 278.50 | 278.50 | 274.50 | 274.50 | 274.50 | -2.14% | 1,296 |
| Jul 17, 2026 | 284.50 | 286.00 | 280.50 | 280.50 | 280.50 | -5.08% | 4,031 |
| Jul 16, 2026 | 291.50 | 295.50 | 291.50 | 295.50 | 295.50 | -6.56% | 134 |
| Jul 15, 2026 | 319.00 | 319.00 | 316.00 | 316.25 | 316.25 | 5.42% | 609 |
| Jul 14, 2026 | 299.50 | 300.00 | 299.50 | 300.00 | 300.00 | 2.56% | 2,723 |
| Jul 10, 2026 | 297.50 | 297.50 | 292.00 | 292.50 | 292.50 | -1.35% | 4,522 |
| Jul 9, 2026 | 300.25 | 300.25 | 296.00 | 296.50 | 296.50 | 0.76% | 2,627 |
| Jul 8, 2026 | 295.00 | 296.00 | 294.25 | 294.25 | 294.25 | -2.08% | 129 |
| Jul 6, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -0.74% | 34 |
| Jul 3, 2026 | 301.50 | 303.25 | 300.50 | 302.75 | 302.75 | -0.66% | 308 |
| Jul 2, 2026 | 304.50 | 304.75 | 304.50 | 304.75 | 304.75 | 2.61% | 4 |
| Jul 1, 2026 | 292.00 | 297.00 | 291.00 | 297.00 | 297.00 | 1.54% | 104 |
| Jun 30, 2026 | 299.00 | 299.00 | 292.50 | 292.50 | 292.50 | -0.68% | 36,806 |
| Jun 29, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.17% | 31 |
| Jun 25, 2026 | 293.50 | 295.00 | 293.50 | 295.00 | 295.00 | 1.37% | 281 |
| Jun 24, 2026 | 292.50 | 292.50 | 289.00 | 291.00 | 291.00 | -1.69% | 839 |
| Jun 23, 2026 | 294.00 | 296.00 | 294.00 | 296.00 | 296.00 | 1.02% | 2,194 |
| Jun 22, 2026 | 291.75 | 293.00 | 291.75 | 293.00 | 293.00 | 0.17% | 627 |
| Jun 18, 2026 | 293.00 | 293.00 | 287.00 | 292.50 | 292.50 | -0.51% | 3,519 |
| Jun 17, 2026 | 291.25 | 294.00 | 291.25 | 294.00 | 294.00 | 0.09% | 647 |
| Jun 16, 2026 | 295.00 | 295.00 | 293.75 | 293.75 | 293.75 | -0.76% | 849 |
| Jun 15, 2026 | 298.50 | 298.50 | 295.25 | 296.00 | 296.00 | 0.34% | 162 |
| Jun 12, 2026 | 296.50 | 296.50 | 295.00 | 295.00 | 295.00 | -0.51% | 1,091 |
| Jun 11, 2026 | 298.50 | 298.50 | 296.50 | 296.50 | 296.50 | 0.34% | 1,672 |
| Jun 10, 2026 | 297.50 | 298.50 | 295.50 | 295.50 | 295.50 | -1.50% | 2,352 |
| Jun 9, 2026 | 299.00 | 300.00 | 298.50 | 300.00 | 300.00 | 1.87% | 712 |
| Jun 8, 2026 | 293.75 | 294.50 | 293.75 | 294.50 | 294.50 | -2.00% | 398 |
| Jun 5, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | -0.83% | 764 |
| Jun 4, 2026 | 303.75 | 303.75 | 303.00 | 303.00 | 303.00 | 1.34% | 435 |
| 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 |