Bergman & Beving AB (publ) (STO:BERG.B)
Sweden
· Delayed Price · Currency is SEK 270.00
-3.50 (-1.28%)
Mar 9, 2026, 3:36 PM CET
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 273.50 | 275.00 | 266.50 | 271.00 | - | -0.91% | 11,395 |
| Mar 6, 2026 | 273.50 | 275.50 | 269.00 | 273.50 | 273.50 | 0.18% | 12,238 |
| Mar 5, 2026 | 271.00 | 280.50 | 271.00 | 273.00 | 273.00 | -1.44% | 14,199 |
| Mar 4, 2026 | 273.00 | 280.00 | 272.50 | 277.00 | 277.00 | 0.73% | 14,138 |
| Mar 3, 2026 | 277.50 | 277.50 | 270.00 | 275.00 | 275.00 | -1.79% | 21,833 |
| Mar 2, 2026 | 270.50 | 283.00 | 269.50 | 280.00 | 280.00 | -1.58% | 14,765 |
| Feb 27, 2026 | 277.50 | 287.50 | 277.50 | 284.50 | 284.50 | - | 11,597 |
| Feb 26, 2026 | 272.50 | 284.50 | 272.00 | 284.50 | 284.50 | 4.60% | 38,466 |
| Feb 25, 2026 | 273.50 | 276.00 | 271.00 | 272.00 | 272.00 | - | 8,247 |
| Feb 24, 2026 | 274.00 | 275.50 | 272.00 | 272.00 | 272.00 | -0.55% | 4,667 |
| Feb 23, 2026 | 271.50 | 276.50 | 271.00 | 273.50 | 273.50 | -0.18% | 42,484 |
| Feb 20, 2026 | 278.00 | 279.00 | 273.00 | 274.00 | 274.00 | -1.08% | 13,562 |
| Feb 19, 2026 | 276.00 | 279.50 | 272.00 | 277.00 | 277.00 | 1.47% | 9,604 |
| Feb 18, 2026 | 272.50 | 275.50 | 270.50 | 273.00 | 273.00 | -0.73% | 8,290 |
| Feb 17, 2026 | 272.50 | 277.50 | 271.00 | 275.00 | 275.00 | 0.73% | 10,676 |
| Feb 16, 2026 | 276.00 | 276.50 | 271.50 | 273.00 | 273.00 | -1.09% | 8,271 |
| Feb 13, 2026 | 277.50 | 277.50 | 274.50 | 276.00 | 276.00 | 0.18% | 6,444 |
| Feb 12, 2026 | 278.00 | 278.00 | 272.00 | 275.50 | 275.50 | -0.72% | 20,103 |
| Feb 11, 2026 | 286.00 | 286.00 | 277.00 | 277.50 | 277.50 | -3.14% | 9,995 |
| Feb 10, 2026 | 292.50 | 293.00 | 286.50 | 286.50 | 286.50 | -2.22% | 9,426 |
| Feb 9, 2026 | 292.50 | 297.50 | 291.00 | 293.00 | 293.00 | 0.17% | 9,567 |
| Feb 6, 2026 | 283.00 | 297.00 | 283.00 | 292.50 | 292.50 | 1.56% | 58,221 |
| Feb 5, 2026 | 293.50 | 295.00 | 285.00 | 288.00 | 288.00 | -1.71% | 75,031 |
| Feb 4, 2026 | 280.50 | 296.00 | 272.50 | 293.00 | 293.00 | 3.53% | 33,791 |
| Feb 3, 2026 | 282.50 | 286.00 | 276.50 | 283.00 | 283.00 | 0.18% | 14,494 |
| Feb 2, 2026 | 274.00 | 283.00 | 270.00 | 282.50 | 282.50 | 1.99% | 20,707 |
| Jan 30, 2026 | 281.50 | 281.50 | 275.00 | 277.00 | 277.00 | -1.77% | 21,028 |
| Jan 29, 2026 | 278.50 | 288.00 | 278.50 | 282.00 | 282.00 | -1.91% | 12,279 |
| Jan 28, 2026 | 287.50 | 289.00 | 285.50 | 287.50 | 287.50 | -0.17% | 5,963 |
| Jan 27, 2026 | 285.50 | 289.00 | 285.00 | 288.00 | 288.00 | 0.70% | 6,072 |
| Jan 26, 2026 | 291.50 | 293.00 | 286.00 | 286.00 | 286.00 | -2.05% | 6,943 |
| Jan 23, 2026 | 300.50 | 300.50 | 289.00 | 292.00 | 292.00 | -2.83% | 17,235 |
| Jan 22, 2026 | 296.50 | 302.00 | 296.50 | 300.50 | 300.50 | 0.50% | 63,388 |
| Jan 21, 2026 | 295.00 | 299.50 | 294.00 | 299.00 | 299.00 | -0.33% | 13,637 |
| Jan 20, 2026 | 295.00 | 302.00 | 293.00 | 300.00 | 300.00 | 1.35% | 39,320 |
| Jan 19, 2026 | 301.00 | 302.00 | 293.00 | 296.00 | 296.00 | -4.52% | 15,777 |
| Jan 16, 2026 | 307.50 | 311.50 | 305.00 | 310.00 | 310.00 | 0.81% | 32,153 |
| Jan 15, 2026 | 303.00 | 307.50 | 302.00 | 307.50 | 307.50 | 1.82% | 7,836 |
| Jan 14, 2026 | 311.00 | 311.00 | 299.00 | 302.00 | 302.00 | -3.05% | 13,558 |
| Jan 13, 2026 | 309.50 | 312.00 | 304.50 | 311.50 | 311.50 | - | 24,839 |
| Jan 12, 2026 | 310.00 | 313.00 | 308.00 | 311.50 | 311.50 | -0.64% | 18,949 |
| Jan 9, 2026 | 311.50 | 313.50 | 307.00 | 313.50 | 313.50 | 0.32% | 14,003 |
| Jan 8, 2026 | 309.50 | 314.50 | 308.50 | 312.50 | 312.50 | -0.48% | 43,733 |
| Jan 7, 2026 | 303.00 | 318.00 | 303.00 | 314.00 | 314.00 | 3.80% | 48,945 |
| Jan 5, 2026 | 308.50 | 308.50 | 302.00 | 302.50 | 302.50 | -1.63% | 2,245 |
| Jan 2, 2026 | 322.50 | 323.00 | 307.50 | 307.50 | 307.50 | -4.95% | 12,885 |
| Dec 30, 2025 | 320.00 | 323.50 | 317.50 | 323.50 | 323.50 | 1.41% | 5,972 |
| Dec 29, 2025 | 319.50 | 321.00 | 316.00 | 319.00 | 319.00 | - | 9,046 |
| Dec 23, 2025 | 317.50 | 320.00 | 313.00 | 319.00 | 319.00 | 0.16% | 7,471 |
| Dec 22, 2025 | 319.50 | 319.50 | 314.50 | 318.50 | 318.50 | -0.31% | 9,642 |
| Dec 19, 2025 | 310.00 | 320.00 | 310.00 | 319.50 | 319.50 | 0.79% | 7,890 |
| Dec 18, 2025 | 310.00 | 319.00 | 309.00 | 317.00 | 317.00 | 1.93% | 7,658 |
| Dec 17, 2025 | 312.00 | 315.00 | 310.50 | 311.00 | 311.00 | -0.96% | 5,634 |
| Dec 16, 2025 | 312.50 | 315.50 | 310.50 | 314.00 | 314.00 | - | 4,822 |
| Dec 15, 2025 | 319.00 | 319.00 | 313.00 | 314.00 | 314.00 | -1.26% | 6,937 |
| Dec 12, 2025 | 316.00 | 322.00 | 315.50 | 318.00 | 318.00 | -0.16% | 27,776 |
| Dec 11, 2025 | 314.00 | 318.50 | 313.50 | 318.50 | 318.50 | 1.43% | 5,738 |
| Dec 10, 2025 | 310.00 | 315.00 | 309.00 | 314.00 | 314.00 | 0.64% | 7,735 |
| Dec 9, 2025 | 312.50 | 313.50 | 309.50 | 312.00 | 312.00 | -0.48% | 4,667 |
| Dec 8, 2025 | 315.00 | 317.50 | 312.50 | 313.50 | 313.50 | -1.10% | 6,204 |
| Dec 5, 2025 | 319.50 | 320.00 | 313.50 | 317.00 | 317.00 | -0.16% | 4,357 |
| Dec 4, 2025 | 311.50 | 318.50 | 311.50 | 317.50 | 317.50 | 2.42% | 8,771 |
| Dec 3, 2025 | 314.50 | 315.50 | 307.50 | 310.00 | 310.00 | -1.43% | 6,285 |
| Dec 2, 2025 | 319.50 | 320.00 | 314.00 | 314.50 | 314.50 | -0.63% | 5,810 |
| Dec 1, 2025 | 315.50 | 318.00 | 312.00 | 316.50 | 316.50 | -0.47% | 10,813 |
| Nov 28, 2025 | 312.50 | 318.00 | 310.00 | 318.00 | 318.00 | 1.76% | 19,728 |
| Nov 27, 2025 | 314.00 | 314.50 | 311.00 | 312.50 | 312.50 | 0.48% | 12,629 |
| Nov 26, 2025 | 313.00 | 314.00 | 309.00 | 311.00 | 311.00 | - | 4,826 |
| Nov 25, 2025 | 303.50 | 311.50 | 303.50 | 311.00 | 311.00 | 2.30% | 9,718 |
| Nov 24, 2025 | 301.50 | 305.00 | 300.00 | 304.00 | 304.00 | 1.16% | 11,960 |
| Nov 21, 2025 | 302.00 | 302.50 | 297.00 | 300.50 | 300.50 | -0.99% | 7,791 |
| Nov 20, 2025 | 302.50 | 306.50 | 302.00 | 303.50 | 303.50 | 0.50% | 11,390 |
| Nov 19, 2025 | 302.50 | 305.00 | 301.00 | 302.00 | 302.00 | - | 18,654 |
| Nov 18, 2025 | 303.50 | 306.00 | 300.00 | 302.00 | 302.00 | -1.31% | 15,921 |
| Nov 17, 2025 | 311.00 | 313.00 | 305.50 | 306.00 | 306.00 | -1.61% | 11,835 |
| Nov 14, 2025 | 314.50 | 314.50 | 308.00 | 311.00 | 311.00 | -1.43% | 56,788 |
| Nov 13, 2025 | 317.50 | 321.00 | 314.50 | 315.50 | 315.50 | -0.63% | 218,591 |
| Nov 12, 2025 | 316.50 | 322.50 | 314.50 | 317.50 | 317.50 | -0.16% | 22,191 |
| Nov 11, 2025 | 319.00 | 321.50 | 317.50 | 318.00 | 318.00 | -0.78% | 28,070 |
| Nov 10, 2025 | 317.50 | 322.50 | 317.50 | 320.50 | 320.50 | 1.58% | 9,462 |
| Nov 7, 2025 | 319.00 | 321.50 | 313.00 | 315.50 | 315.50 | -0.94% | 11,134 |
| Nov 6, 2025 | 312.00 | 321.00 | 312.00 | 318.50 | 318.50 | -0.47% | 9,930 |
| Nov 5, 2025 | 327.00 | 327.50 | 319.00 | 320.00 | 320.00 | -2.59% | 12,163 |
| Nov 4, 2025 | 332.00 | 332.50 | 326.00 | 328.50 | 328.50 | -1.65% | 15,104 |
| Nov 3, 2025 | 335.50 | 335.50 | 330.00 | 334.00 | 334.00 | -0.74% | 14,920 |
| Oct 31, 2025 | 338.50 | 339.00 | 335.00 | 336.50 | 336.50 | -1.03% | 9,743 |
| Oct 30, 2025 | 337.50 | 342.00 | 337.00 | 340.00 | 340.00 | 0.44% | 10,126 |
| Oct 29, 2025 | 344.00 | 344.00 | 338.00 | 338.50 | 338.50 | -0.59% | 11,911 |
| Oct 28, 2025 | 338.00 | 344.00 | 335.00 | 340.50 | 340.50 | 1.34% | 19,939 |
| Oct 27, 2025 | 333.50 | 337.50 | 327.50 | 336.00 | 336.00 | 0.60% | 17,340 |
| Oct 24, 2025 | 334.50 | 335.50 | 331.50 | 334.00 | 334.00 | 1.37% | 9,478 |
| Oct 23, 2025 | 322.00 | 332.00 | 322.00 | 329.50 | 329.50 | 2.33% | 29,144 |
| Oct 22, 2025 | 316.00 | 336.00 | 304.50 | 322.00 | 322.00 | 1.74% | 59,998 |
| Oct 21, 2025 | 311.00 | 316.50 | 308.00 | 316.50 | 316.50 | 1.77% | 15,513 |
| Oct 20, 2025 | 306.50 | 311.00 | 305.00 | 311.00 | 311.00 | 1.47% | 13,137 |
| Oct 17, 2025 | 311.50 | 311.50 | 303.50 | 306.50 | 306.50 | -2.70% | 27,839 |
| Oct 16, 2025 | 311.50 | 315.50 | 310.50 | 315.00 | 315.00 | 0.64% | 30,256 |
| Oct 15, 2025 | 314.50 | 317.00 | 306.50 | 313.00 | 313.00 | -0.16% | 9,440 |
| Oct 14, 2025 | 319.00 | 319.00 | 309.00 | 313.50 | 313.50 | -1.72% | 18,999 |
| Oct 13, 2025 | 317.50 | 322.00 | 316.00 | 319.00 | 319.00 | 0.79% | 12,462 |