Bergman & Beving AB (publ) (STO:BERG.B)
Sweden · Delayed Price · Currency is SEK 263.00
-6.00 (-2.23%)
Sep 4, 2026, 5:29 PM CET
Bergman & Beving AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 299.00 | 299.00 | 280.00 | 281.50 | 277.25 | -4.74% | 31,745 |
| Jul 16, 2026 | 310.50 | 315.00 | 287.50 | 295.50 | 291.04 | -6.49% | 41,385 |
| Jul 15, 2026 | 300.00 | 322.00 | 299.50 | 316.00 | 311.23 | 5.16% | 24,543 |
| Jul 14, 2026 | 298.50 | 302.00 | 298.00 | 300.50 | 295.96 | 0.17% | 9,900 |
| Jul 13, 2026 | 297.50 | 300.00 | 294.00 | 300.00 | 295.47 | 1.01% | 16,155 |
| Jul 10, 2026 | 298.00 | 298.50 | 291.50 | 297.00 | 292.51 | 0.34% | 21,057 |
| Jul 9, 2026 | 299.00 | 308.50 | 296.00 | 296.00 | 291.53 | 1.02% | 8,530 |
| Jul 8, 2026 | 303.00 | 303.00 | 293.00 | 293.00 | 288.57 | -3.62% | 8,244 |
| Jul 7, 2026 | 305.50 | 308.00 | 302.50 | 304.00 | 299.41 | - | 4,640 |
| Jul 6, 2026 | 302.00 | 304.00 | 295.00 | 304.00 | 299.41 | 0.50% | 12,105 |
| Jul 3, 2026 | 304.00 | 306.50 | 300.50 | 302.50 | 297.93 | -0.49% | 10,146 |
| Jul 2, 2026 | 297.00 | 306.00 | 293.00 | 304.00 | 299.41 | 2.01% | 47,128 |
| Jul 1, 2026 | 291.50 | 298.00 | 290.00 | 298.00 | 293.50 | 2.23% | 14,713 |
| Jun 30, 2026 | 297.00 | 299.00 | 290.50 | 291.50 | 287.10 | -1.02% | 12,254 |
| Jun 29, 2026 | 292.50 | 298.50 | 291.50 | 294.50 | 290.05 | 0.68% | 10,814 |