Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 259.00
+0.50 (0.19%)
Sep 25, 2026, 5:29 PM CET
Bergman & Beving AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 258.50 | 261.50 | 258.00 | 259.00 | 259.00 | 0.19% | 13,065 |
| Sep 24, 2026 | 260.00 | 262.00 | 258.00 | 258.50 | 258.50 | -0.58% | 13,221 |
| Sep 23, 2026 | 262.00 | 263.00 | 259.00 | 260.00 | 260.00 | -0.76% | 8,594 |
| Sep 22, 2026 | 262.00 | 264.50 | 260.50 | 262.00 | 262.00 | 0.58% | 18,663 |
| Sep 21, 2026 | 259.50 | 262.50 | 258.50 | 260.50 | 260.50 | 1.17% | 8,820 |
| Sep 18, 2026 | 261.00 | 263.50 | 257.50 | 257.50 | 257.50 | -1.72% | 9,741 |
| Sep 17, 2026 | 262.00 | 265.50 | 260.50 | 262.00 | 262.00 | -0.38% | 12,765 |
| Sep 16, 2026 | 258.00 | 263.00 | 256.00 | 263.00 | 263.00 | 2.14% | 20,404 |
| Sep 15, 2026 | 252.50 | 257.50 | 252.00 | 257.50 | 257.50 | 1.78% | 17,475 |
| Sep 14, 2026 | 255.00 | 256.00 | 250.50 | 253.00 | 253.00 | -0.78% | 12,733 |
| Sep 11, 2026 | 257.00 | 257.00 | 250.50 | 255.00 | 255.00 | 0.59% | 12,386 |
| Sep 10, 2026 | 256.50 | 262.00 | 253.50 | 253.50 | 253.50 | -1.36% | 15,473 |
| Sep 9, 2026 | 259.50 | 259.50 | 253.00 | 257.00 | 257.00 | -1.34% | 16,202 |
| Sep 8, 2026 | 263.50 | 266.50 | 259.50 | 260.50 | 260.50 | -1.70% | 14,781 |
| Sep 7, 2026 | 263.00 | 268.00 | 262.00 | 265.00 | 265.00 | 0.76% | 9,313 |
| Sep 4, 2026 | 268.00 | 270.50 | 261.50 | 263.00 | 263.00 | -2.23% | 21,852 |
| Sep 3, 2026 | 267.50 | 273.00 | 265.00 | 269.00 | 269.00 | 0.75% | 11,456 |
| Sep 2, 2026 | 265.50 | 267.00 | 260.00 | 267.00 | 267.00 | 1.33% | 19,137 |
| Sep 1, 2026 | 265.00 | 267.50 | 259.00 | 263.50 | 263.50 | -0.57% | 13,854 |
| Aug 31, 2026 | 275.50 | 275.50 | 263.50 | 265.00 | 265.00 | -3.11% | 17,929 |
| Aug 28, 2026 | 276.50 | 277.50 | 270.50 | 273.50 | 273.50 | -0.11% | 35,545 |
| Aug 27, 2026 | 279.50 | 279.50 | 274.50 | 278.00 | 273.80 | 0.91% | 13,849 |
| Aug 26, 2026 | 282.00 | 286.00 | 275.50 | 275.50 | 271.34 | -2.13% | 12,426 |
| Aug 25, 2026 | 280.00 | 284.50 | 279.00 | 281.50 | 277.25 | 0.72% | 6,990 |
| Aug 24, 2026 | 275.50 | 279.50 | 275.50 | 279.50 | 275.28 | 1.64% | 8,831 |
| Aug 21, 2026 | 275.00 | 279.00 | 274.50 | 275.00 | 270.85 | -0.36% | 7,916 |
| Aug 20, 2026 | 278.50 | 278.50 | 274.00 | 276.00 | 271.83 | 0.73% | 4,018 |
| Aug 19, 2026 | 282.50 | 282.50 | 272.00 | 274.00 | 269.86 | -3.01% | 12,198 |
| Aug 18, 2026 | 282.50 | 286.50 | 282.00 | 282.50 | 278.23 | -0.88% | 15,159 |
| Aug 17, 2026 | 286.00 | 286.50 | 283.00 | 285.00 | 280.69 | - | 8,667 |
| Aug 14, 2026 | 285.50 | 290.00 | 285.00 | 285.00 | 280.69 | -0.35% | 4,350 |
| Aug 13, 2026 | 287.50 | 290.00 | 285.00 | 286.00 | 281.68 | -0.52% | 13,097 |
| Aug 12, 2026 | 290.00 | 295.50 | 286.50 | 287.50 | 283.16 | 0.35% | 69,452 |
| Aug 11, 2026 | 284.50 | 291.00 | 284.00 | 286.50 | 282.17 | - | 110,144 |
| Aug 10, 2026 | 286.50 | 289.50 | 282.00 | 286.50 | 282.17 | - | 11,682 |
| Aug 7, 2026 | 280.50 | 290.00 | 279.50 | 286.50 | 282.17 | 2.14% | 21,470 |
| Aug 6, 2026 | 286.00 | 287.00 | 280.50 | 280.50 | 276.26 | -0.71% | 11,484 |
| Aug 5, 2026 | 282.50 | 286.00 | 281.00 | 282.50 | 278.23 | - | 13,257 |
| Aug 4, 2026 | 276.50 | 282.50 | 276.50 | 282.50 | 278.23 | 2.36% | 62,282 |
| Aug 3, 2026 | 274.00 | 278.00 | 273.50 | 276.00 | 271.83 | 0.73% | 11,899 |
| Jul 31, 2026 | 273.00 | 277.00 | 272.50 | 274.00 | 269.86 | 0.92% | 13,403 |
| Jul 30, 2026 | 272.50 | 276.50 | 271.00 | 271.50 | 267.40 | -0.37% | 13,430 |
| Jul 29, 2026 | 275.00 | 276.00 | 271.00 | 272.50 | 268.38 | -0.55% | 11,923 |
| Jul 28, 2026 | 273.00 | 274.50 | 270.00 | 274.00 | 269.86 | - | 14,749 |
| Jul 27, 2026 | 273.00 | 277.00 | 272.50 | 274.00 | 269.86 | 0.55% | 9,909 |
| Jul 24, 2026 | 270.50 | 272.50 | 268.00 | 272.50 | 268.38 | 0.74% | 10,125 |
| Jul 23, 2026 | 276.00 | 277.00 | 270.50 | 270.50 | 266.41 | -2.17% | 6,682 |
| Jul 22, 2026 | 279.00 | 279.00 | 273.00 | 276.50 | 272.32 | 0.36% | 12,944 |
| Jul 21, 2026 | 275.50 | 276.00 | 270.00 | 275.50 | 271.34 | - | 21,181 |
| Jul 20, 2026 | 281.50 | 286.00 | 273.00 | 275.50 | 271.34 | -2.13% | 16,449 |