Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 338.50
+3.50 (1.04%)
Sep 15, 2025, 5:29 PM CET
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 336.00 | 341.00 | 334.00 | 338.50 | 338.50 | 1.04% | 13,428 |
| Sep 12, 2025 | 335.00 | 339.00 | 331.50 | 335.00 | 335.00 | -0.15% | 130,544 |
| Sep 11, 2025 | 331.50 | 339.00 | 326.50 | 335.50 | 335.50 | 1.05% | 14,365 |
| Sep 10, 2025 | 337.00 | 340.00 | 330.50 | 332.00 | 332.00 | - | 16,566 |
| Sep 9, 2025 | 337.50 | 339.50 | 332.00 | 332.00 | 332.00 | -1.04% | 28,432 |
| Sep 8, 2025 | 327.50 | 335.50 | 326.50 | 335.50 | 335.50 | 2.91% | 9,745 |
| Sep 5, 2025 | 328.00 | 330.50 | 324.50 | 326.00 | 326.00 | 0.15% | 10,871 |
| Sep 4, 2025 | 328.50 | 330.00 | 320.00 | 325.50 | 325.50 | - | 13,995 |
| Sep 3, 2025 | 325.50 | 328.50 | 322.50 | 325.50 | 325.50 | 1.24% | 13,461 |
| Sep 2, 2025 | 328.00 | 328.00 | 319.50 | 321.50 | 321.50 | -1.98% | 16,140 |
| Sep 1, 2025 | 328.00 | 331.50 | 326.00 | 328.00 | 328.00 | - | 7,382 |
| Aug 29, 2025 | 332.00 | 335.00 | 326.50 | 328.00 | 328.00 | -1.65% | 17,241 |
| Aug 28, 2025 | 333.50 | 337.00 | 331.50 | 333.50 | 329.50 | - | 13,110 |
| Aug 27, 2025 | 337.50 | 337.50 | 330.50 | 333.50 | 329.50 | -0.89% | 19,568 |
| Aug 26, 2025 | 339.00 | 339.00 | 332.00 | 336.50 | 332.46 | -0.74% | 13,497 |
| Aug 25, 2025 | 345.00 | 345.00 | 338.50 | 339.00 | 334.93 | -1.17% | 9,614 |
| Aug 22, 2025 | 344.00 | 347.00 | 341.00 | 343.00 | 338.89 | 0.15% | 37,669 |
| Aug 21, 2025 | 348.00 | 349.00 | 341.50 | 342.50 | 338.39 | -1.15% | 9,028 |
| Aug 20, 2025 | 349.50 | 355.50 | 345.00 | 346.50 | 342.34 | -1.56% | 42,710 |
| Aug 19, 2025 | 339.00 | 353.00 | 338.50 | 352.00 | 347.78 | 3.83% | 14,941 |
| Aug 18, 2025 | 333.00 | 339.00 | 333.00 | 339.00 | 334.93 | 1.65% | 11,839 |
| Aug 15, 2025 | 336.50 | 336.50 | 332.00 | 333.50 | 329.50 | -0.60% | 7,478 |
| Aug 14, 2025 | 332.00 | 343.50 | 332.00 | 335.50 | 331.48 | 1.05% | 40,343 |
| Aug 13, 2025 | 328.50 | 332.00 | 327.00 | 332.00 | 328.02 | 1.22% | 46,241 |
| Aug 12, 2025 | 327.50 | 329.00 | 323.00 | 328.00 | 324.07 | 0.31% | 25,246 |
| Aug 11, 2025 | 330.50 | 334.50 | 324.00 | 327.00 | 323.08 | -1.06% | 32,475 |
| Aug 8, 2025 | 329.00 | 332.50 | 329.00 | 330.50 | 326.54 | 0.61% | 18,650 |
| Aug 7, 2025 | 324.50 | 331.00 | 324.00 | 328.50 | 324.56 | 1.08% | 22,078 |
| Aug 6, 2025 | 321.00 | 330.00 | 321.00 | 325.00 | 321.10 | 1.25% | 36,808 |
| Aug 5, 2025 | 324.00 | 324.50 | 320.00 | 321.00 | 317.15 | 0.47% | 22,847 |
| Aug 4, 2025 | 316.50 | 320.00 | 314.50 | 319.50 | 315.67 | 1.11% | 32,846 |
| Aug 1, 2025 | 313.50 | 317.00 | 313.00 | 316.00 | 312.21 | 0.32% | 20,547 |
| Jul 31, 2025 | 309.00 | 317.50 | 309.00 | 315.00 | 311.22 | 2.11% | 15,980 |
| Jul 30, 2025 | 315.50 | 319.00 | 308.00 | 308.50 | 304.80 | -3.44% | 29,793 |
| Jul 29, 2025 | 311.00 | 319.50 | 310.50 | 319.50 | 315.67 | 3.06% | 15,157 |
| Jul 28, 2025 | 305.00 | 311.00 | 305.00 | 310.00 | 306.28 | 1.47% | 14,787 |
| Jul 25, 2025 | 303.00 | 305.50 | 301.00 | 305.50 | 301.84 | 0.33% | 10,039 |
| Jul 24, 2025 | 303.00 | 307.50 | 301.50 | 304.50 | 300.85 | 0.50% | 25,958 |
| Jul 23, 2025 | 300.50 | 303.00 | 300.00 | 303.00 | 299.37 | 1.17% | 17,578 |
| Jul 22, 2025 | 294.50 | 300.00 | 293.50 | 299.50 | 295.91 | 1.53% | 19,293 |
| Jul 21, 2025 | 296.50 | 300.00 | 294.50 | 295.00 | 291.46 | -0.67% | 10,107 |
| Jul 18, 2025 | 295.50 | 300.00 | 293.50 | 297.00 | 293.44 | 0.17% | 7,208 |
| Jul 17, 2025 | 312.50 | 312.50 | 290.50 | 296.50 | 292.94 | -5.27% | 30,481 |
| Jul 16, 2025 | 296.00 | 319.00 | 296.00 | 313.00 | 309.25 | 5.21% | 98,057 |
| Jul 15, 2025 | 295.50 | 303.50 | 292.00 | 297.50 | 293.93 | 0.85% | 12,643 |
| Jul 14, 2025 | 299.00 | 301.00 | 293.00 | 295.00 | 291.46 | -2.48% | 10,159 |
| Jul 11, 2025 | 307.50 | 308.50 | 300.50 | 302.50 | 298.87 | -1.94% | 17,342 |
| Jul 10, 2025 | 297.00 | 308.50 | 297.00 | 308.50 | 304.80 | 3.01% | 10,324 |
| Jul 9, 2025 | 300.00 | 303.00 | 298.50 | 299.50 | 295.91 | 0.67% | 12,946 |
| Jul 8, 2025 | 293.00 | 298.50 | 291.00 | 297.50 | 293.93 | 1.19% | 11,305 |