Bergholm Holding AB (XSAT:BHOLM)
Sweden · Delayed Price · Currency is SEK 10.20
+0.50 (5.15%)
At close: Aug 26, 2026
Bergholm Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 9.70 | 10.20 | 9.70 | 10.20 | 10.20 | 5.15% | 1,929 |
| Aug 25, 2026 | 10.20 | 10.20 | 9.70 | 9.70 | 9.70 | -1.62% | 102 |
| Aug 24, 2026 | 9.80 | 9.86 | 9.80 | 9.86 | 9.86 | -5.19% | 3,343 |
| Aug 21, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 5.05% | 5,112 |
| Aug 20, 2026 | 9.74 | 9.90 | 9.74 | 9.90 | 9.90 | 1.43% | 1,419 |
| Aug 19, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.41% | 3 |
| Aug 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -6.99% | 484 |
| Aug 14, 2026 | 9.68 | 10.45 | 9.68 | 10.45 | 10.45 | 1.46% | 376 |
| Aug 13, 2026 | 10.35 | 10.35 | 9.64 | 10.30 | 10.30 | -0.48% | 3,062 |
| Aug 12, 2026 | 10.35 | 12.00 | 10.35 | 10.35 | 10.35 | 0.98% | 25,081 |
| Aug 11, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 1.99% | 125 |
| Aug 10, 2026 | 9.12 | 10.05 | 9.12 | 10.05 | 10.05 | 10.68% | 1,900 |
| Aug 7, 2026 | 10.25 | 10.25 | 9.02 | 9.08 | 9.08 | -10.54% | 130 |
| Aug 6, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 11.05% | 20 |
| Aug 4, 2026 | 10.80 | 10.80 | 9.14 | 9.14 | 9.14 | -12.95% | 113 |
| Aug 3, 2026 | 9.98 | 10.60 | 9.98 | 10.50 | 10.50 | 15.38% | 190 |
| Jul 30, 2026 | 9.98 | 9.98 | 9.10 | 9.10 | 9.10 | -6.19% | 1,217 |
| Jul 29, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -8.06% | 1,220 |
| Jul 27, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 416 |
| Jul 24, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 9.67% | 10 |
| Jul 23, 2026 | 10.90 | 10.90 | 9.56 | 9.62 | 9.62 | -11.74% | 666 |
| Jul 22, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.46% | 110 |
| Jul 21, 2026 | 9.40 | 10.95 | 9.40 | 10.95 | 10.95 | 9.94% | 383 |
| Jul 20, 2026 | 10.10 | 11.00 | 9.96 | 9.96 | 9.96 | -1.39% | 5,244 |
| Jul 17, 2026 | 8.98 | 10.10 | 8.98 | 10.10 | 10.10 | - | 3,453 |
| Jul 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 14.77% | 10 |
| Jul 14, 2026 | 8.82 | 8.82 | 8.80 | 8.80 | 8.80 | -2.22% | 2,014 |
| Jul 10, 2026 | 8.94 | 9.00 | 8.94 | 9.00 | 9.00 | 0.90% | 460 |
| Jul 9, 2026 | 8.96 | 8.96 | 8.92 | 8.92 | 8.92 | -3.67% | 1,090 |
| Jul 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 8 |
| Jul 6, 2026 | 9.68 | 9.68 | 9.26 | 9.26 | 9.26 | -2.53% | 3,933 |
| Jul 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -3.85% | 5 |
| Jul 1, 2026 | 9.90 | 9.90 | 9.88 | 9.88 | 9.88 | 8.81% | 90 |
| Jun 30, 2026 | 9.72 | 9.72 | 9.04 | 9.08 | 9.08 | -3.40% | 1,412 |
| Jun 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.88% | 4 |
| Jun 26, 2026 | 9.60 | 9.60 | 9.58 | 9.58 | 9.58 | -1.24% | 800 |
| Jun 25, 2026 | 9.76 | 9.76 | 9.70 | 9.70 | 9.70 | 8.99% | 542 |
| Jun 24, 2026 | 8.92 | 8.92 | 8.90 | 8.90 | 8.90 | 0.68% | 1,000 |
| Jun 23, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | 0.68% | 2,000 |
| Jun 22, 2026 | 9.46 | 10.00 | 8.78 | 8.78 | 8.78 | -2.44% | 6,168 |
| Jun 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.58% | 166 |
| Jun 17, 2026 | 9.40 | 9.82 | 8.86 | 8.86 | 8.86 | -3.70% | 53 |
| Jun 16, 2026 | 9.62 | 9.62 | 8.72 | 9.20 | 9.20 | -11.96% | 10,010 |
| Jun 12, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - | 100 |
| Jun 10, 2026 | 9.62 | 10.45 | 9.62 | 10.45 | 10.45 | -0.48% | 460 |
| Jun 9, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | 14 |
| Jun 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 4.00% | 100 |
| Jun 4, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | 4.60% | 4,194 |
| Jun 3, 2026 | 10.50 | 10.50 | 9.56 | 9.56 | 9.56 | -14.64% | 35 |
| Jun 2, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.28% | 22 |