Bergholm Holding AB (XSAT:BHOLM)
Sweden · Delayed Price · Currency is SEK 9.00
+0.08 (0.90%)
At close: Jul 10, 2026
Bergholm Holding AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 10.00 | 10.95 | 10.00 | 10.95 | 10.95 | 10.38% | 8,437 |
| May 29, 2026 | 9.14 | 9.92 | 9.14 | 9.92 | 9.92 | 3.33% | 1,437 |
| May 28, 2026 | 10.00 | 10.00 | 9.60 | 9.60 | 9.60 | 10.34% | 2,323 |
| May 27, 2026 | 9.60 | 9.60 | 8.70 | 8.70 | 8.70 | -6.45% | 1,802 |
| May 26, 2026 | 9.90 | 9.90 | 9.30 | 9.30 | 9.30 | -10.58% | 374 |
| May 25, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 17.65% | 172 |
| May 22, 2026 | 10.35 | 10.35 | 8.52 | 8.84 | 8.84 | -2.86% | 1,642 |
| May 21, 2026 | 7.10 | 9.10 | 7.10 | 9.10 | 9.10 | -9.00% | 1,332 |
| May 20, 2026 | 10.10 | 10.10 | 10.00 | 10.00 | 10.00 | -0.99% | 21,122 |
| May 19, 2026 | 11.00 | 11.00 | 10.10 | 10.10 | 10.10 | -0.49% | 1,073 |
| May 18, 2026 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | -4.25% | 1,042 |
| May 15, 2026 | 11.00 | 11.00 | 10.50 | 10.60 | 10.60 | -3.64% | 1,230 |
| May 11, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 2,000 |
| May 8, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -6.25% | 16 |
| May 7, 2026 | 11.25 | 11.25 | 11.05 | 11.20 | 11.20 | 1.36% | 7,278 |
| May 6, 2026 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 5.24% | 316 |
| May 4, 2026 | 10.90 | 10.90 | 10.50 | 10.50 | 10.50 | -2.78% | 2,781 |
| Apr 30, 2026 | 11.35 | 11.35 | 10.80 | 10.80 | 10.80 | -4.85% | 8,384 |
| Apr 29, 2026 | 11.35 | 11.35 | 10.95 | 11.35 | 11.35 | - | 203 |
| Apr 28, 2026 | 11.35 | 11.35 | 11.20 | 11.35 | 11.35 | - | 2,011 |
| Apr 27, 2026 | 11.20 | 11.35 | 10.90 | 11.35 | 11.35 | 1.34% | 10,571 |
| Apr 24, 2026 | 11.15 | 11.25 | 11.15 | 11.20 | 11.20 | 0.90% | 1,324 |
| Apr 23, 2026 | 11.30 | 11.30 | 11.10 | 11.10 | 11.10 | -1.77% | 558 |
| Apr 22, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.44% | 4,423 |
| Apr 21, 2026 | 11.40 | 11.40 | 11.35 | 11.35 | 11.35 | -0.44% | 783 |
| Apr 20, 2026 | 11.40 | 11.40 | 11.35 | 11.40 | 11.40 | 0.44% | 2,829 |
| Apr 17, 2026 | 11.40 | 11.40 | 11.00 | 11.35 | 11.35 | 0.44% | 495 |