Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 300.50
+1.50 (0.50%)
At close: Jan 22, 2026
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 300.50 | 300.50 | 289.00 | 292.00 | 292.00 | -2.83% | 17,235 |
| Jan 22, 2026 | 296.50 | 302.00 | 296.50 | 300.50 | 300.50 | 0.50% | 63,388 |
| Jan 21, 2026 | 295.00 | 299.50 | 294.00 | 299.00 | 299.00 | -0.33% | 13,637 |
| Jan 20, 2026 | 295.00 | 302.00 | 293.00 | 300.00 | 300.00 | 1.35% | 39,320 |
| Jan 19, 2026 | 301.00 | 302.00 | 293.00 | 296.00 | 296.00 | -4.52% | 15,777 |
| Jan 16, 2026 | 307.50 | 311.50 | 305.00 | 310.00 | 310.00 | 0.81% | 30,494 |
| Jan 15, 2026 | 303.00 | 307.50 | 302.00 | 307.50 | 307.50 | 1.82% | 7,836 |
| Jan 14, 2026 | 311.00 | 311.00 | 299.00 | 302.00 | 302.00 | -3.05% | 13,558 |
| Jan 13, 2026 | 309.50 | 312.00 | 304.50 | 311.50 | 311.50 | - | 24,839 |
| Jan 12, 2026 | 310.00 | 313.00 | 308.00 | 311.50 | 311.50 | -0.64% | 18,949 |
| Jan 9, 2026 | 311.50 | 313.50 | 307.00 | 313.50 | 313.50 | 0.32% | 14,003 |
| Jan 8, 2026 | 309.50 | 314.50 | 308.50 | 312.50 | 312.50 | -0.48% | 43,733 |
| Jan 7, 2026 | 303.00 | 318.00 | 303.00 | 314.00 | 314.00 | 3.80% | 48,945 |
| Jan 5, 2026 | 308.50 | 308.50 | 302.00 | 302.50 | 302.50 | -1.63% | 2,245 |
| Jan 2, 2026 | 322.50 | 323.00 | 307.50 | 307.50 | 307.50 | -4.95% | 12,885 |
| Dec 30, 2025 | 320.00 | 323.50 | 317.50 | 323.50 | 323.50 | 1.41% | 5,972 |
| Dec 29, 2025 | 319.50 | 321.00 | 316.00 | 319.00 | 319.00 | - | 9,046 |
| Dec 23, 2025 | 317.50 | 320.00 | 313.00 | 319.00 | 319.00 | 0.16% | 7,471 |
| Dec 22, 2025 | 319.50 | 319.50 | 314.50 | 318.50 | 318.50 | -0.31% | 9,642 |
| Dec 19, 2025 | 310.00 | 320.00 | 310.00 | 319.50 | 319.50 | 0.79% | 7,890 |
| Dec 18, 2025 | 310.00 | 319.00 | 309.00 | 317.00 | 317.00 | 1.93% | 7,658 |
| Dec 17, 2025 | 312.00 | 315.00 | 310.50 | 311.00 | 311.00 | -0.96% | 5,634 |
| Dec 16, 2025 | 312.50 | 315.50 | 310.50 | 314.00 | 314.00 | - | 4,822 |
| Dec 15, 2025 | 319.00 | 319.00 | 313.00 | 314.00 | 314.00 | -1.26% | 6,937 |
| Dec 12, 2025 | 316.00 | 322.00 | 315.50 | 318.00 | 318.00 | -0.16% | 27,776 |
| Dec 11, 2025 | 314.00 | 318.50 | 313.50 | 318.50 | 318.50 | 1.43% | 5,738 |
| Dec 10, 2025 | 310.00 | 315.00 | 309.00 | 314.00 | 314.00 | 0.64% | 7,735 |
| Dec 9, 2025 | 312.50 | 313.50 | 309.50 | 312.00 | 312.00 | -0.48% | 4,667 |
| Dec 8, 2025 | 315.00 | 317.50 | 312.50 | 313.50 | 313.50 | -1.10% | 6,204 |
| Dec 5, 2025 | 319.50 | 320.00 | 313.50 | 317.00 | 317.00 | -0.16% | 4,357 |
| Dec 4, 2025 | 311.50 | 318.50 | 311.50 | 317.50 | 317.50 | 2.42% | 8,771 |
| Dec 3, 2025 | 314.50 | 315.50 | 307.50 | 310.00 | 310.00 | -1.43% | 6,285 |
| Dec 2, 2025 | 319.50 | 320.00 | 314.00 | 314.50 | 314.50 | -0.63% | 5,810 |
| Dec 1, 2025 | 315.50 | 318.00 | 312.00 | 316.50 | 316.50 | -0.47% | 9,818 |
| Nov 28, 2025 | 312.50 | 318.00 | 310.00 | 318.00 | 318.00 | 1.76% | 19,728 |
| Nov 27, 2025 | 314.00 | 314.50 | 311.00 | 312.50 | 312.50 | 0.48% | 12,629 |
| Nov 26, 2025 | 313.00 | 314.00 | 309.00 | 311.00 | 311.00 | - | 4,826 |
| Nov 25, 2025 | 303.50 | 311.50 | 303.50 | 311.00 | 311.00 | 2.30% | 9,718 |
| Nov 24, 2025 | 301.50 | 305.00 | 300.00 | 304.00 | 304.00 | 1.16% | 11,960 |
| Nov 21, 2025 | 302.00 | 302.50 | 297.00 | 300.50 | 300.50 | -0.99% | 7,791 |
| Nov 20, 2025 | 302.50 | 306.50 | 302.00 | 303.50 | 303.50 | 0.50% | 11,390 |
| Nov 19, 2025 | 302.50 | 305.00 | 301.00 | 302.00 | 302.00 | - | 18,654 |
| Nov 18, 2025 | 303.50 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 15,921 |
| Nov 17, 2025 | 311.00 | 313.00 | 305.50 | 306.00 | 306.00 | -1.61% | 11,835 |
| Nov 14, 2025 | 314.50 | 314.50 | 308.00 | 311.00 | 311.00 | -1.43% | 56,788 |
| Nov 13, 2025 | 317.50 | 321.00 | 314.50 | 315.50 | 315.50 | -0.63% | 218,591 |
| Nov 12, 2025 | 316.50 | 322.50 | 314.50 | 317.50 | 317.50 | -0.16% | 22,191 |
| Nov 11, 2025 | 319.00 | 321.50 | 317.50 | 318.00 | 318.00 | -0.78% | 28,070 |
| Nov 10, 2025 | 317.50 | 322.50 | 317.50 | 320.50 | 320.50 | 1.58% | 9,462 |
| Nov 7, 2025 | 319.00 | 321.50 | 313.00 | 315.50 | 315.50 | -0.94% | 11,134 |