Bergman & Beving AB (publ) (STO:BERG.B)
Sweden
· Delayed Price · Currency is SEK 317.00
-0.50 (-0.16%)
At close: Dec 5, 2025
Bergman & Beving AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 9,818 |
| 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 |
| Oct 10, 2025 | 326.00 | 328.00 | 316.50 | 316.50 | 316.50 | -2.62% | 10,067 |
| Oct 9, 2025 | 329.00 | 329.50 | 321.50 | 325.00 | 325.00 | -0.91% | 8,702 |
| Oct 8, 2025 | 320.50 | 331.00 | 320.50 | 328.00 | 328.00 | 4.63% | 57,334 |
| Oct 7, 2025 | 310.50 | 314.50 | 309.50 | 313.50 | 313.50 | 0.48% | 14,252 |
| Oct 6, 2025 | 315.00 | 317.00 | 309.00 | 312.00 | 312.00 | -0.95% | 18,722 |
| Oct 3, 2025 | 322.50 | 324.00 | 313.00 | 315.00 | 315.00 | -1.72% | 21,813 |
| Oct 2, 2025 | 327.00 | 327.00 | 318.50 | 320.50 | 320.50 | -0.77% | 28,216 |
| Oct 1, 2025 | 325.00 | 325.00 | 318.50 | 323.00 | 323.00 | -0.62% | 15,358 |
| Sep 30, 2025 | 345.00 | 345.00 | 314.50 | 325.00 | 325.00 | 0.46% | 31,788 |
| Sep 29, 2025 | 346.00 | 346.00 | 322.50 | 323.50 | 323.50 | -1.37% | 15,481 |
| Sep 26, 2025 | 335.00 | 336.00 | 324.50 | 328.00 | 328.00 | -1.65% | 17,847 |
| Sep 25, 2025 | 339.50 | 339.50 | 330.00 | 333.50 | 333.50 | -1.48% | 30,186 |
| Sep 24, 2025 | 344.50 | 344.50 | 336.00 | 338.50 | 338.50 | -1.74% | 23,214 |
| Sep 23, 2025 | 345.00 | 349.50 | 344.00 | 344.50 | 344.50 | - | 12,877 |
| Sep 22, 2025 | 350.50 | 351.50 | 344.50 | 344.50 | 344.50 | -1.43% | 19,319 |
| Sep 19, 2025 | 344.50 | 350.50 | 341.50 | 349.50 | 349.50 | 1.60% | 40,424 |
| Sep 18, 2025 | 335.00 | 345.00 | 332.50 | 344.00 | 344.00 | 3.30% | 12,543 |
| Sep 17, 2025 | 338.00 | 338.00 | 333.00 | 333.00 | 333.00 | -0.60% | 4,601 |
| Sep 16, 2025 | 340.00 | 344.00 | 335.00 | 335.00 | 335.00 | -1.03% | 79,391 |
| Sep 15, 2025 | 336.00 | 341.00 | 334.00 | 338.50 | 338.50 | 1.04% | 13,428 |
| Sep 12, 2025 | 335.00 | 339.00 | 331.50 | 335.00 | 335.00 | -0.15% | 130,544 |
| Sep 11, 2025 | 331.50 | 339.00 | 326.50 | 335.50 | 335.50 | 1.05% | 14,365 |
| Sep 10, 2025 | 337.00 | 340.00 | 330.50 | 332.00 | 332.00 | - | 16,566 |
| Sep 9, 2025 | 337.50 | 339.50 | 332.00 | 332.00 | 332.00 | -1.04% | 28,432 |
| Sep 8, 2025 | 327.50 | 335.50 | 326.50 | 335.50 | 335.50 | 2.91% | 9,745 |
| Sep 5, 2025 | 328.00 | 330.50 | 324.50 | 326.00 | 326.00 | 0.15% | 10,871 |
| Sep 4, 2025 | 328.50 | 330.00 | 320.00 | 325.50 | 325.50 | - | 13,995 |
| Sep 3, 2025 | 325.50 | 328.50 | 322.50 | 325.50 | 325.50 | 1.24% | 13,461 |
| Sep 2, 2025 | 328.00 | 328.00 | 319.50 | 321.50 | 321.50 | -1.98% | 16,140 |
| Sep 1, 2025 | 328.00 | 331.50 | 326.00 | 328.00 | 328.00 | - | 7,382 |
| Aug 29, 2025 | 332.00 | 335.00 | 326.50 | 328.00 | 328.00 | -1.65% | 17,241 |
| Aug 28, 2025 | 333.50 | 337.00 | 331.50 | 333.50 | 329.50 | - | 13,110 |
| Aug 27, 2025 | 337.50 | 337.50 | 330.50 | 333.50 | 329.50 | -0.89% | 19,568 |
| Aug 26, 2025 | 339.00 | 339.00 | 332.00 | 336.50 | 332.46 | -0.74% | 13,497 |
| Aug 25, 2025 | 345.00 | 345.00 | 338.50 | 339.00 | 334.93 | -1.17% | 9,614 |
| Aug 22, 2025 | 344.00 | 347.00 | 341.00 | 343.00 | 338.89 | 0.15% | 37,669 |
| Aug 21, 2025 | 348.00 | 349.00 | 341.50 | 342.50 | 338.39 | -1.15% | 9,028 |
| Aug 20, 2025 | 349.50 | 355.50 | 345.00 | 346.50 | 342.34 | -1.56% | 42,710 |
| Aug 19, 2025 | 339.00 | 353.00 | 338.50 | 352.00 | 347.78 | 3.83% | 14,941 |
| Aug 18, 2025 | 333.00 | 339.00 | 333.00 | 339.00 | 334.93 | 1.65% | 11,839 |
| Aug 15, 2025 | 336.50 | 336.50 | 332.00 | 333.50 | 329.50 | -0.60% | 7,478 |
| Aug 14, 2025 | 332.00 | 343.50 | 332.00 | 335.50 | 331.48 | 1.05% | 40,343 |
| Aug 13, 2025 | 328.50 | 332.00 | 327.00 | 332.00 | 328.02 | 1.22% | 46,241 |
| Aug 12, 2025 | 327.50 | 329.00 | 323.00 | 328.00 | 324.07 | 0.31% | 25,246 |
| Aug 11, 2025 | 330.50 | 334.50 | 324.00 | 327.00 | 323.08 | -1.06% | 32,475 |
| Aug 8, 2025 | 329.00 | 332.50 | 329.00 | 330.50 | 326.54 | 0.61% | 18,650 |
| Aug 7, 2025 | 324.50 | 331.00 | 324.00 | 328.50 | 324.56 | 1.08% | 22,078 |
| Aug 6, 2025 | 321.00 | 330.00 | 321.00 | 325.00 | 321.10 | 1.25% | 36,808 |
| Aug 5, 2025 | 324.00 | 324.50 | 320.00 | 321.00 | 317.15 | 0.47% | 22,847 |
| Aug 4, 2025 | 316.50 | 320.00 | 314.50 | 319.50 | 315.67 | 1.11% | 32,846 |
| Aug 1, 2025 | 313.50 | 317.00 | 313.00 | 316.00 | 312.21 | 0.32% | 20,547 |
| Jul 31, 2025 | 309.00 | 317.50 | 309.00 | 315.00 | 311.22 | 2.11% | 15,980 |
| Jul 30, 2025 | 315.50 | 319.00 | 308.00 | 308.50 | 304.80 | -2.22% | 29,793 |
| Jul 29, 2025 | 311.00 | 319.50 | 310.50 | 315.50 | 311.72 | 1.77% | 15,157 |
| Jul 28, 2025 | 305.00 | 311.00 | 305.00 | 310.00 | 306.28 | 1.47% | 14,787 |
| Jul 25, 2025 | 303.00 | 305.50 | 301.00 | 305.50 | 301.84 | 0.33% | 10,039 |
| Jul 24, 2025 | 303.00 | 307.50 | 301.50 | 304.50 | 300.85 | 0.50% | 25,958 |
| Jul 23, 2025 | 300.50 | 303.00 | 300.00 | 303.00 | 299.37 | 1.17% | 17,578 |
| Jul 22, 2025 | 294.50 | 300.00 | 293.50 | 299.50 | 295.91 | 1.53% | 19,293 |
| Jul 21, 2025 | 296.50 | 300.00 | 294.50 | 295.00 | 291.46 | -0.67% | 10,107 |