Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 296.50
-3.50 (-1.17%)
At close: May 11, 2026
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 299.50 | 299.50 | 295.00 | 296.50 | 296.50 | -1.17% | 14,559 |
| May 8, 2026 | 304.00 | 305.00 | 297.00 | 300.00 | 300.00 | -0.66% | 13,900 |
| May 7, 2026 | 305.00 | 307.50 | 298.50 | 302.00 | 302.00 | -1.95% | 18,959 |
| May 6, 2026 | 302.00 | 317.50 | 301.50 | 308.00 | 308.00 | 1.99% | 21,835 |
| May 5, 2026 | 305.50 | 308.50 | 299.50 | 302.00 | 302.00 | -0.98% | 9,172 |
| May 4, 2026 | 313.50 | 315.50 | 302.50 | 305.00 | 305.00 | -2.40% | 9,091 |
| Apr 30, 2026 | 306.50 | 314.00 | 306.50 | 312.50 | 312.50 | 1.13% | 7,995 |
| Apr 29, 2026 | 309.50 | 311.00 | 303.50 | 309.00 | 309.00 | 0.16% | 39,009 |
| Apr 28, 2026 | 313.50 | 316.50 | 307.00 | 308.50 | 308.50 | -1.59% | 54,916 |
| Apr 27, 2026 | 318.00 | 324.50 | 313.50 | 313.50 | 313.50 | -1.42% | 7,379 |
| Apr 24, 2026 | 318.50 | 321.00 | 315.00 | 318.00 | 318.00 | -1.09% | 14,950 |
| Apr 23, 2026 | 328.50 | 333.00 | 321.00 | 321.50 | 321.50 | -2.58% | 18,068 |
| Apr 22, 2026 | 323.50 | 332.50 | 323.50 | 330.00 | 330.00 | 2.01% | 14,855 |
| Apr 21, 2026 | 318.50 | 325.50 | 318.50 | 323.50 | 323.50 | 1.57% | 36,744 |
| Apr 20, 2026 | 305.00 | 319.00 | 305.00 | 318.50 | 318.50 | 2.74% | 29,007 |
| Apr 17, 2026 | 291.50 | 311.50 | 291.00 | 310.00 | 310.00 | 5.62% | 462,807 |
| Apr 16, 2026 | 299.00 | 299.00 | 291.50 | 293.50 | 293.50 | -1.34% | 9,004 |
| Apr 15, 2026 | 294.00 | 303.00 | 294.00 | 297.50 | 297.50 | 1.54% | 6,565 |
| Apr 14, 2026 | 295.00 | 297.50 | 292.00 | 293.00 | 293.00 | 0.51% | 8,415 |
| Apr 13, 2026 | 295.00 | 296.50 | 290.50 | 291.50 | 291.50 | -1.19% | 7,585 |
| Apr 10, 2026 | 294.00 | 299.00 | 294.00 | 295.00 | 295.00 | 1.03% | 8,466 |
| Apr 9, 2026 | 292.50 | 292.50 | 288.50 | 292.00 | 292.00 | 0.17% | 832 |
| Apr 8, 2026 | 292.00 | 295.00 | 290.00 | 291.50 | 291.50 | 2.28% | 5,715 |
| Apr 7, 2026 | 277.50 | 286.50 | 276.00 | 285.00 | 285.00 | 2.33% | 21,152 |
| Apr 2, 2026 | 280.50 | 280.50 | 273.00 | 278.50 | 278.50 | 0.36% | 3,298 |
| Apr 1, 2026 | 274.50 | 291.50 | 270.00 | 277.50 | 277.50 | 2.78% | 18,470 |
| Mar 31, 2026 | 268.50 | 273.00 | 264.00 | 270.00 | 270.00 | 1.69% | 11,851 |
| Mar 30, 2026 | 261.00 | 266.00 | 256.00 | 265.50 | 265.50 | 1.72% | 12,048 |
| Mar 27, 2026 | 263.00 | 265.50 | 260.00 | 261.00 | 261.00 | -2.06% | 8,484 |
| Mar 26, 2026 | 270.50 | 270.50 | 265.50 | 266.50 | 266.50 | -0.93% | 10,311 |
| Mar 25, 2026 | 272.50 | 272.50 | 266.50 | 269.00 | 269.00 | 1.13% | 7,635 |
| Mar 24, 2026 | 265.00 | 267.00 | 258.50 | 266.00 | 266.00 | 0.57% | 13,976 |
| Mar 23, 2026 | 256.50 | 266.50 | 251.50 | 264.50 | 264.50 | -0.56% | 38,547 |
| Mar 20, 2026 | 270.00 | 288.50 | 263.00 | 266.00 | 266.00 | -2.39% | 21,519 |
| Mar 19, 2026 | 283.00 | 283.00 | 272.50 | 272.50 | 272.50 | -3.71% | 13,382 |
| Mar 18, 2026 | 285.00 | 290.50 | 283.00 | 283.00 | 283.00 | -0.18% | 15,000 |
| Mar 17, 2026 | 284.00 | 285.50 | 279.50 | 283.50 | 283.50 | -0.18% | 68,725 |
| Mar 16, 2026 | 284.00 | 286.50 | 280.00 | 284.00 | 284.00 | -0.35% | 17,043 |
| Mar 13, 2026 | 286.50 | 287.00 | 281.00 | 285.00 | 285.00 | -1.21% | 17,387 |
| Mar 12, 2026 | 279.50 | 288.50 | 277.00 | 288.50 | 288.50 | 3.22% | 25,689 |
| Mar 11, 2026 | 276.50 | 281.00 | 274.50 | 279.50 | 279.50 | 0.18% | 18,194 |
| Mar 10, 2026 | 269.50 | 281.00 | 269.50 | 279.00 | 279.00 | 3.72% | 22,593 |
| Mar 9, 2026 | 273.50 | 275.00 | 266.50 | 269.00 | 269.00 | -1.65% | 18,894 |
| Mar 6, 2026 | 273.50 | 275.50 | 269.00 | 273.50 | 273.50 | 0.18% | 12,238 |
| Mar 5, 2026 | 271.00 | 280.50 | 271.00 | 273.00 | 273.00 | -1.44% | 14,199 |
| Mar 4, 2026 | 273.00 | 280.00 | 272.50 | 277.00 | 277.00 | 0.73% | 14,138 |
| Mar 3, 2026 | 277.50 | 277.50 | 270.00 | 275.00 | 275.00 | -1.79% | 21,833 |
| Mar 2, 2026 | 270.50 | 283.00 | 269.50 | 280.00 | 280.00 | -1.58% | 14,765 |
| Feb 27, 2026 | 277.50 | 287.50 | 277.50 | 284.50 | 284.50 | - | 11,597 |
| Feb 26, 2026 | 272.50 | 284.50 | 272.00 | 284.50 | 284.50 | 4.60% | 38,466 |