Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 281.50
-14.00 (-4.74%)
Jul 17, 2026, 5:29 PM CET
Bergman & Beving AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 299.00 | 299.00 | 280.00 | 281.50 | 281.50 | -4.74% | 31,745 |
| Jul 16, 2026 | 310.50 | 315.00 | 287.50 | 295.50 | 295.50 | -6.49% | 41,385 |
| Jul 15, 2026 | 300.00 | 322.00 | 299.50 | 316.00 | 316.00 | 5.16% | 24,543 |
| Jul 14, 2026 | 298.50 | 302.00 | 298.00 | 300.50 | 300.50 | 0.17% | 9,900 |
| Jul 13, 2026 | 297.50 | 300.00 | 294.00 | 300.00 | 300.00 | 1.01% | 16,155 |
| Jul 10, 2026 | 298.00 | 298.50 | 291.50 | 297.00 | 297.00 | 0.34% | 21,057 |
| Jul 9, 2026 | 299.00 | 308.50 | 296.00 | 296.00 | 296.00 | 1.02% | 8,530 |
| Jul 8, 2026 | 303.00 | 303.00 | 293.00 | 293.00 | 293.00 | -3.62% | 8,244 |
| Jul 7, 2026 | 305.50 | 308.00 | 302.50 | 304.00 | 304.00 | - | 4,640 |
| Jul 6, 2026 | 302.00 | 304.00 | 295.00 | 304.00 | 304.00 | 0.50% | 12,105 |
| Jul 3, 2026 | 304.00 | 306.50 | 300.50 | 302.50 | 302.50 | -0.49% | 10,146 |
| Jul 2, 2026 | 297.00 | 306.00 | 293.00 | 304.00 | 304.00 | 2.01% | 47,128 |
| Jul 1, 2026 | 291.50 | 298.00 | 290.00 | 298.00 | 298.00 | 2.23% | 14,713 |
| Jun 30, 2026 | 297.00 | 299.00 | 290.50 | 291.50 | 291.50 | -1.02% | 12,254 |
| Jun 29, 2026 | 292.50 | 298.50 | 291.50 | 294.50 | 294.50 | 0.68% | 10,814 |
| Jun 26, 2026 | 293.00 | 294.00 | 291.00 | 292.50 | 292.50 | -0.17% | 1,942 |
| Jun 25, 2026 | 287.00 | 296.00 | 287.00 | 293.00 | 293.00 | - | 10,000 |
| Jun 24, 2026 | 291.50 | 295.00 | 286.00 | 293.00 | 293.00 | -0.68% | 8,930 |
| Jun 23, 2026 | 294.00 | 297.00 | 291.50 | 295.00 | 295.00 | -0.34% | 14,517 |
| Jun 22, 2026 | 292.00 | 296.00 | 290.00 | 296.00 | 296.00 | 0.68% | 8,595 |
| Jun 18, 2026 | 294.00 | 295.00 | 286.50 | 294.00 | 294.00 | - | 16,973 |
| Jun 17, 2026 | 293.50 | 294.00 | 289.50 | 294.00 | 294.00 | 0.17% | 8,114 |
| Jun 16, 2026 | 295.50 | 296.00 | 293.00 | 293.50 | 293.50 | -0.51% | 6,873 |
| Jun 15, 2026 | 296.00 | 303.50 | 294.50 | 295.00 | 295.00 | -0.34% | 15,791 |
| Jun 12, 2026 | 299.00 | 300.00 | 291.00 | 296.00 | 296.00 | -0.34% | 10,674 |
| Jun 11, 2026 | 293.00 | 299.00 | 293.00 | 297.00 | 297.00 | 0.51% | 11,507 |
| Jun 10, 2026 | 294.50 | 300.50 | 294.00 | 295.50 | 295.50 | -1.17% | 16,107 |
| Jun 9, 2026 | 298.50 | 300.50 | 295.50 | 299.00 | 299.00 | - | 8,209 |
| Jun 8, 2026 | 294.50 | 299.50 | 289.00 | 299.00 | 299.00 | 1.53% | 12,778 |
| Jun 5, 2026 | 298.50 | 302.00 | 293.50 | 294.50 | 294.50 | -1.34% | 7,407 |
| Jun 4, 2026 | 299.00 | 305.00 | 297.50 | 298.50 | 298.50 | -0.50% | 11,854 |
| Jun 3, 2026 | 293.50 | 300.00 | 293.50 | 300.00 | 300.00 | 1.87% | 10,778 |
| Jun 2, 2026 | 296.00 | 299.00 | 293.50 | 294.50 | 294.50 | -0.34% | 7,544 |
| Jun 1, 2026 | 305.50 | 305.50 | 294.50 | 295.50 | 295.50 | -3.90% | 9,682 |
| May 29, 2026 | 297.50 | 309.50 | 295.00 | 307.50 | 307.50 | 4.41% | 34,910 |
| May 28, 2026 | 302.50 | 303.50 | 294.50 | 294.50 | 294.50 | -2.97% | 16,968 |
| May 27, 2026 | 311.00 | 314.00 | 303.00 | 303.50 | 303.50 | -2.25% | 13,678 |
| May 26, 2026 | 307.00 | 313.50 | 306.00 | 310.50 | 310.50 | 0.32% | 27,184 |
| May 25, 2026 | 305.00 | 311.50 | 305.00 | 309.50 | 309.50 | 1.64% | 8,177 |
| May 22, 2026 | 303.50 | 307.00 | 299.50 | 304.50 | 304.50 | 0.33% | 10,905 |
| May 21, 2026 | 295.00 | 304.00 | 294.00 | 303.50 | 303.50 | 2.36% | 13,333 |
| May 20, 2026 | 284.50 | 300.00 | 284.50 | 296.50 | 296.50 | 2.24% | 15,189 |
| May 19, 2026 | 281.50 | 296.50 | 281.50 | 290.00 | 290.00 | 2.29% | 15,764 |
| May 18, 2026 | 286.50 | 289.50 | 281.50 | 283.50 | 283.50 | -1.56% | 36,584 |
| May 15, 2026 | 284.50 | 291.00 | 276.50 | 288.00 | 288.00 | 1.59% | 33,110 |
| May 13, 2026 | 290.50 | 305.50 | 283.50 | 283.50 | 283.50 | -1.05% | 16,711 |
| May 12, 2026 | 296.50 | 296.50 | 286.50 | 286.50 | 286.50 | -3.37% | 8,213 |
| 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 |