Bergman & Beving AB Class B BERG_B
OMXSTO · Sweden · Consumer Durables
SEK 263.00-1.00 (-0.38%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 264.00 | +1.54% | SEK 268.50 | SEK 273.50 | SEK 264.00 | 22.54K |
| 2026-09-29 | SEK 260.00 | +0.39% | SEK 259.50 | SEK 263.00 | SEK 258.00 | 14.93K |
| 2026-09-28 | SEK 259.00 | 0.00% | SEK 260.00 | SEK 263.00 | SEK 258.50 | 8.26K |
| 2026-09-25 | SEK 259.00 | +0.19% | SEK 258.50 | SEK 261.50 | SEK 258.00 | 13.07K |
| 2026-09-24 | SEK 258.50 | -0.58% | SEK 260.00 | SEK 262.00 | SEK 258.00 | 13.22K |
| 2026-09-23 | SEK 260.00 | -0.76% | SEK 262.00 | SEK 263.00 | SEK 259.00 | 8.59K |
| 2026-09-22 | SEK 262.00 | +0.58% | SEK 262.00 | SEK 264.50 | SEK 260.50 | 18.66K |
| 2026-09-21 | SEK 260.50 | +1.17% | SEK 259.50 | SEK 262.50 | SEK 258.50 | 8.82K |
| 2026-09-18 | SEK 257.50 | -1.72% | SEK 261.00 | SEK 263.50 | SEK 257.50 | 9.72K |
| 2026-09-17 | SEK 262.00 | -0.38% | SEK 262.00 | SEK 265.50 | SEK 260.50 | 12.77K |
| 2026-09-16 | SEK 263.00 | +2.14% | SEK 258.00 | SEK 263.00 | SEK 256.00 | 20.40K |
| 2026-09-15 | SEK 257.50 | +1.78% | SEK 252.50 | SEK 257.50 | SEK 252.00 | 17.48K |
| 2026-09-14 | SEK 253.00 | -0.78% | SEK 255.00 | SEK 256.00 | SEK 250.50 | 12.73K |
| 2026-09-11 | SEK 255.00 | +0.59% | SEK 257.00 | SEK 257.00 | SEK 250.50 | 12.39K |
| 2026-09-10 | SEK 253.50 | -1.36% | SEK 256.50 | SEK 262.00 | SEK 253.50 | 17.16K |
| 2026-09-09 | SEK 257.00 | -1.34% | SEK 259.50 | SEK 259.50 | SEK 253.00 | 16.20K |
| 2026-09-08 | SEK 260.50 | -1.70% | SEK 263.50 | SEK 266.50 | SEK 259.50 | 14.78K |
| 2026-09-07 | SEK 265.00 | +0.76% | SEK 263.00 | SEK 268.00 | SEK 262.00 | 9.31K |
| 2026-09-04 | SEK 263.00 | -2.23% | SEK 268.00 | SEK 270.50 | SEK 261.50 | 21.85K |
| 2026-09-03 | SEK 269.00 | +0.75% | SEK 267.50 | SEK 273.00 | SEK 265.00 | 11.52K |
| 2026-09-02 | SEK 267.00 | +1.33% | SEK 265.50 | SEK 267.00 | SEK 260.00 | 19.14K |
| 2026-09-01 | SEK 263.50 | -0.57% | SEK 265.00 | SEK 267.50 | SEK 259.00 | 13.85K |
| 2026-08-31 | SEK 265.00 | -3.11% | SEK 275.50 | SEK 275.50 | SEK 263.50 | 21.77K |
| 2026-08-28 | SEK 273.50 | -1.62% | SEK 276.50 | SEK 277.50 | SEK 270.50 | 35.55K |
| 2026-08-27 | SEK 278.00 | +0.91% | SEK 279.50 | SEK 279.50 | SEK 274.50 | 13.85K |
| 2026-08-26 | SEK 275.50 | -2.13% | SEK 282.00 | SEK 286.00 | SEK 275.50 | 12.43K |
| 2026-08-25 | SEK 281.50 | +0.72% | SEK 280.00 | SEK 284.50 | SEK 279.00 | 6.99K |
| 2026-08-24 | SEK 279.50 | +1.64% | SEK 275.50 | SEK 279.50 | SEK 275.50 | 8.83K |
| 2026-08-21 | SEK 275.00 | -0.36% | SEK 275.00 | SEK 279.00 | SEK 274.50 | 7.92K |
| 2026-08-20 | SEK 276.00 | +0.73% | SEK 278.50 | SEK 278.50 | SEK 274.00 | 4.02K |
| 2026-08-19 | SEK 274.00 | -3.01% | SEK 282.50 | SEK 282.50 | SEK 272.00 | 12.20K |
| 2026-08-18 | SEK 282.50 | -0.88% | SEK 282.50 | SEK 286.50 | SEK 282.00 | 15.16K |
| 2026-08-17 | SEK 285.00 | 0.00% | SEK 286.00 | SEK 286.50 | SEK 283.00 | 8.67K |
| 2026-08-14 | SEK 285.00 | -0.35% | SEK 285.50 | SEK 290.00 | SEK 285.00 | 4.35K |
| 2026-08-13 | SEK 286.00 | -0.52% | SEK 287.50 | SEK 290.00 | SEK 285.00 | 13.10K |
| 2026-08-12 | SEK 287.50 | +0.35% | SEK 290.00 | SEK 295.50 | SEK 286.50 | 69.45K |
| 2026-08-11 | SEK 286.50 | 0.00% | SEK 284.50 | SEK 291.00 | SEK 284.00 | 110.14K |
| 2026-08-10 | SEK 286.50 | 0.00% | SEK 286.50 | SEK 289.50 | SEK 282.00 | 11.68K |
| 2026-08-07 | SEK 286.50 | +2.14% | SEK 280.50 | SEK 290.00 | SEK 279.50 | 21.47K |
| 2026-08-06 | SEK 280.50 | -0.71% | SEK 286.00 | SEK 287.00 | SEK 280.50 | 11.48K |
| 2026-08-05 | SEK 282.50 | 0.00% | SEK 282.50 | SEK 286.00 | SEK 281.00 | 13.26K |
| 2026-08-04 | SEK 282.50 | +2.36% | SEK 276.50 | SEK 282.50 | SEK 276.50 | 62.28K |
| 2026-08-03 | SEK 276.00 | +0.73% | SEK 274.00 | SEK 278.00 | SEK 273.50 | 11.90K |
| 2026-07-31 | SEK 274.00 | +0.92% | SEK 273.00 | SEK 277.00 | SEK 272.50 | 13.40K |
| 2026-07-30 | SEK 271.50 | -0.37% | SEK 272.50 | SEK 276.50 | SEK 271.00 | 13.43K |
| 2026-07-29 | SEK 272.50 | -0.55% | SEK 275.00 | SEK 276.00 | SEK 271.00 | 11.92K |
| 2026-07-28 | SEK 274.00 | 0.00% | SEK 273.00 | SEK 274.50 | SEK 270.00 | 14.75K |
| 2026-07-27 | SEK 274.00 | +0.55% | SEK 273.00 | SEK 277.00 | SEK 272.50 | 9.91K |
| 2026-07-24 | SEK 272.50 | +0.74% | SEK 270.50 | SEK 272.50 | SEK 268.00 | 10.13K |
| 2026-07-23 | SEK 270.50 | -2.17% | SEK 276.00 | SEK 277.00 | SEK 270.50 | 6.68K |
| 2026-07-22 | SEK 276.50 | +0.36% | SEK 279.00 | SEK 279.00 | SEK 273.00 | 12.94K |
| 2026-07-21 | SEK 275.50 | 0.00% | SEK 275.50 | SEK 276.00 | SEK 270.00 | 21.18K |
| 2026-07-20 | SEK 275.50 | -2.13% | SEK 281.50 | SEK 286.00 | SEK 273.00 | 16.45K |
| 2026-07-17 | SEK 281.50 | -4.74% | SEK 299.00 | SEK 299.00 | SEK 280.00 | 31.54K |
| 2026-07-16 | SEK 295.50 | -6.49% | SEK 310.50 | SEK 315.00 | SEK 287.50 | 41.38K |
| 2026-07-15 | SEK 316.00 | +5.16% | SEK 300.00 | SEK 322.00 | SEK 299.50 | 24.54K |
| 2026-07-14 | SEK 300.50 | +0.17% | SEK 298.50 | SEK 302.00 | SEK 298.00 | 9.86K |
| 2026-07-13 | SEK 300.00 | +1.01% | SEK 297.50 | SEK 300.00 | SEK 294.00 | 15.79K |
| 2026-07-10 | SEK 297.00 | +0.34% | SEK 298.00 | SEK 298.50 | SEK 292.00 | 20.49K |
| 2026-07-09 | SEK 296.00 | +1.02% | SEK 299.00 | SEK 308.50 | SEK 296.00 | 8.53K |
| 2026-07-08 | SEK 293.00 | -3.62% | SEK 303.00 | SEK 303.00 | SEK 293.00 | 8.19K |
| 2026-07-07 | SEK 304.00 | 0.00% | SEK 305.50 | SEK 308.00 | SEK 302.50 | 4.64K |
| 2026-07-06 | SEK 304.00 | +0.50% | SEK 302.00 | SEK 304.00 | SEK 295.00 | 12.11K |
| 2026-07-03 | SEK 302.50 | -0.49% | SEK 304.00 | SEK 306.50 | SEK 300.50 | 10.15K |
| 2026-07-02 | SEK 304.00 | +2.01% | SEK 297.00 | SEK 306.00 | SEK 293.00 | 47.13K |
| 2026-07-01 | SEK 298.00 | +2.23% | SEK 291.50 | SEK 298.00 | SEK 290.00 | 14.71K |
| 2026-06-30 | SEK 291.50 | -1.02% | SEK 297.00 | SEK 299.00 | SEK 290.50 | 12.25K |
| 2026-06-29 | SEK 294.50 | +0.68% | SEK 292.50 | SEK 298.50 | SEK 291.50 | 10.81K |
| 2026-06-26 | SEK 292.50 | -0.17% | SEK 293.00 | SEK 294.00 | SEK 291.00 | 1.88K |
| 2026-06-25 | SEK 293.00 | 0.00% | SEK 287.00 | SEK 296.00 | SEK 287.00 | 10.69K |
| 2026-06-24 | SEK 293.00 | -0.68% | SEK 291.50 | SEK 295.00 | SEK 286.00 | 8.93K |
| 2026-06-23 | SEK 295.00 | -0.34% | SEK 294.00 | SEK 297.00 | SEK 291.50 | 14.52K |
| 2026-06-22 | SEK 296.00 | +0.68% | SEK 292.00 | SEK 296.00 | SEK 290.00 | 8.60K |
| 2026-06-18 | SEK 294.00 | 0.00% | SEK 294.00 | SEK 295.00 | SEK 286.50 | 16.97K |
| 2026-06-17 | SEK 294.00 | +0.17% | SEK 293.50 | SEK 294.00 | SEK 289.50 | 8.11K |
| 2026-06-16 | SEK 293.50 | -0.51% | SEK 295.50 | SEK 296.00 | SEK 293.00 | 6.87K |
| 2026-06-15 | SEK 295.00 | -0.34% | SEK 296.00 | SEK 303.50 | SEK 294.50 | 15.76K |
| 2026-06-12 | SEK 296.00 | -0.34% | SEK 296.00 | SEK 297.50 | SEK 291.00 | 9.65K |
| 2026-06-11 | SEK 297.00 | +0.34% | SEK 293.00 | SEK 299.00 | SEK 293.00 | 5.45K |
| 2026-06-10 | SEK 296.00 | -1.00% | SEK 294.50 | SEK 300.50 | SEK 294.00 | 10.62K |
| 2026-06-09 | SEK 299.00 | 0.00% | SEK 298.50 | SEK 300.50 | SEK 295.50 | 8.43K |
| 2026-06-08 | SEK 299.00 | +1.53% | SEK 294.50 | SEK 299.50 | SEK 289.00 | 12.78K |
| 2026-06-05 | SEK 294.50 | -1.34% | SEK 298.50 | SEK 302.00 | SEK 293.50 | 7.41K |
| 2026-06-04 | SEK 298.50 | -0.50% | SEK 299.00 | SEK 305.00 | SEK 297.50 | 11.85K |
| 2026-06-03 | SEK 300.00 | +1.87% | SEK 293.50 | SEK 300.00 | SEK 293.50 | 10.78K |
| 2026-06-02 | SEK 294.50 | -0.34% | SEK 296.00 | SEK 299.00 | SEK 293.50 | 8.65K |
| 2026-06-01 | SEK 295.50 | -3.90% | SEK 305.50 | SEK 305.50 | SEK 294.50 | 9.68K |
| 2026-05-29 | SEK 307.50 | +4.41% | SEK 297.50 | SEK 309.50 | SEK 295.00 | 34.91K |
| 2026-05-28 | SEK 294.50 | -2.97% | SEK 302.50 | SEK 303.50 | SEK 294.50 | 16.92K |
| 2026-05-27 | SEK 303.50 | -2.25% | SEK 311.00 | SEK 314.00 | SEK 303.00 | 13.68K |