Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,346.77 +211.51 (+0.32%) CMC Crypto 200
1,372.27 -45.60 (-3.22%)
Bergman & Beving AB (publ) (BERG-B.ST)
Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 288.00 | 293.00 | 279.00 | 282.50 | 282.50 | 25,245 |
| 13 Jun 2024 | 286.50 | 294.00 | 284.00 | 287.50 | 287.50 | 18,543 |
| 12 Jun 2024 | 278.50 | 292.00 | 278.50 | 289.00 | 289.00 | 34,245 |
| 11 Jun 2024 | 279.50 | 285.50 | 279.00 | 279.50 | 279.50 | 20,250 |
| 10 Jun 2024 | 274.50 | 282.50 | 274.50 | 279.00 | 279.00 | 12,744 |
| 07 Jun 2024 | 271.50 | 275.50 | 269.50 | 274.50 | 274.50 | 12,889 |
| 05 Jun 2024 | 275.50 | 280.00 | 270.50 | 271.00 | 271.00 | 7,304 |
| 04 Jun 2024 | 276.00 | 282.50 | 273.50 | 275.50 | 275.50 | 20,484 |
| 03 Jun 2024 | 270.50 | 280.50 | 270.00 | 277.00 | 277.00 | 27,880 |
| 31 May 2024 | 261.50 | 274.00 | 256.50 | 270.00 | 270.00 | 77,109 |
| 30 May 2024 | 259.50 | 262.50 | 251.50 | 261.50 | 261.50 | 44,367 |
| 29 May 2024 | 260.00 | 262.00 | 257.00 | 257.00 | 257.00 | 53,040 |
| 28 May 2024 | 261.50 | 263.50 | 260.50 | 261.00 | 261.00 | 37,966 |
| 27 May 2024 | 267.00 | 268.00 | 260.50 | 263.00 | 263.00 | 26,343 |
| 24 May 2024 | 273.50 | 277.00 | 264.50 | 266.50 | 266.50 | 116,977 |
| 23 May 2024 | 278.50 | 280.50 | 274.50 | 274.50 | 274.50 | 18,328 |
| 22 May 2024 | 279.50 | 286.50 | 277.50 | 278.00 | 278.00 | 38,763 |
| 21 May 2024 | 277.50 | 278.00 | 272.50 | 277.50 | 277.50 | 15,576 |
| 20 May 2024 | 268.50 | 280.50 | 268.50 | 278.00 | 278.00 | 31,076 |
| 17 May 2024 | 266.00 | 270.50 | 262.00 | 268.00 | 268.00 | 31,588 |
| 16 May 2024 | 257.50 | 267.50 | 252.50 | 266.00 | 266.00 | 68,317 |
| 15 May 2024 | 245.00 | 262.50 | 236.50 | 258.50 | 258.50 | 58,294 |
| 14 May 2024 | 238.00 | 254.00 | 238.00 | 248.50 | 248.50 | 74,863 |
| 13 May 2024 | 246.50 | 246.50 | 238.50 | 240.00 | 240.00 | 25,309 |
| 10 May 2024 | 233.00 | 244.00 | 233.00 | 244.00 | 244.00 | 29,238 |
| 08 May 2024 | 227.00 | 232.50 | 225.50 | 232.50 | 232.50 | 4,097 |
| 07 May 2024 | 225.00 | 227.00 | 222.00 | 226.00 | 226.00 | 12,711 |
| 06 May 2024 | 223.50 | 227.00 | 221.00 | 225.00 | 225.00 | 14,542 |
| 03 May 2024 | 225.50 | 231.50 | 225.00 | 230.00 | 230.00 | 11,707 |
| 02 May 2024 | 224.00 | 226.50 | 221.00 | 225.50 | 225.50 | 52,568 |
| 30 Apr 2024 | 220.50 | 223.50 | 219.00 | 223.50 | 223.50 | 2,177 |
| 29 Apr 2024 | 220.00 | 222.50 | 219.00 | 221.00 | 221.00 | 8,921 |
| 26 Apr 2024 | 219.00 | 221.50 | 217.50 | 219.50 | 219.50 | 14,333 |
| 25 Apr 2024 | 224.00 | 225.00 | 217.50 | 218.00 | 218.00 | 394,272 |
| 24 Apr 2024 | 217.00 | 225.00 | 217.00 | 224.00 | 224.00 | 12,216 |
| 23 Apr 2024 | 212.50 | 217.00 | 212.50 | 217.00 | 217.00 | 9,379 |
| 22 Apr 2024 | 213.50 | 215.50 | 211.00 | 212.50 | 212.50 | 160,947 |
| 19 Apr 2024 | 206.50 | 212.00 | 206.50 | 212.00 | 212.00 | 4,603 |
| 18 Apr 2024 | 209.00 | 209.50 | 205.00 | 208.50 | 208.50 | 4,275 |
| 17 Apr 2024 | 211.00 | 212.00 | 210.00 | 211.50 | 211.50 | 6,191 |
| 16 Apr 2024 | 209.00 | 213.00 | 208.00 | 211.00 | 211.00 | 9,755 |
| 15 Apr 2024 | 215.50 | 215.50 | 212.50 | 212.50 | 212.50 | 11,264 |
| 12 Apr 2024 | 215.00 | 218.00 | 213.50 | 214.00 | 214.00 | 11,724 |
| 11 Apr 2024 | 215.00 | 218.00 | 213.00 | 215.00 | 215.00 | 22,049 |
| 10 Apr 2024 | 215.50 | 221.50 | 214.50 | 216.50 | 216.50 | 19,110 |
| 09 Apr 2024 | 222.00 | 224.00 | 215.00 | 215.50 | 215.50 | 17,608 |
| 08 Apr 2024 | 229.50 | 229.50 | 222.00 | 222.00 | 222.00 | 15,488 |
| 05 Apr 2024 | 226.00 | 233.00 | 220.00 | 229.50 | 229.50 | 25,952 |
| 04 Apr 2024 | 224.00 | 226.50 | 220.50 | 225.00 | 225.00 | 43,065 |
| 03 Apr 2024 | 215.00 | 225.50 | 214.00 | 224.50 | 224.50 | 25,201 |
| 02 Apr 2024 | 207.50 | 215.50 | 207.50 | 214.00 | 214.00 | 31,885 |
| 28 Mar 2024 | 209.50 | 211.50 | 206.50 | 209.50 | 209.50 | 10,323 |
| 27 Mar 2024 | 206.50 | 211.00 | 206.00 | 209.50 | 209.50 | 15,617 |
| 26 Mar 2024 | 201.00 | 207.50 | 200.50 | 206.50 | 206.50 | 23,066 |
| 25 Mar 2024 | 197.20 | 202.00 | 197.20 | 201.50 | 201.50 | 23,063 |
| 22 Mar 2024 | 196.20 | 200.00 | 195.40 | 199.00 | 199.00 | 16,795 |
| 21 Mar 2024 | 194.80 | 200.00 | 194.60 | 198.60 | 198.60 | 10,120 |
| 20 Mar 2024 | 189.20 | 195.00 | 188.40 | 194.80 | 194.80 | 12,676 |
| 19 Mar 2024 | 187.20 | 189.20 | 186.00 | 189.20 | 189.20 | 7,558 |
| 18 Mar 2024 | 192.80 | 192.80 | 187.00 | 187.20 | 187.20 | 8,537 |
| 15 Mar 2024 | 186.00 | 193.40 | 185.60 | 192.80 | 192.80 | 11,783 |
| 14 Mar 2024 | 188.60 | 190.20 | 184.20 | 186.00 | 186.00 | 20,176 |
| 13 Mar 2024 | 191.00 | 191.00 | 188.40 | 188.60 | 188.60 | 32,439 |
| 12 Mar 2024 | 182.80 | 192.20 | 181.40 | 191.00 | 191.00 | 36,813 |
| 11 Mar 2024 | 185.80 | 185.80 | 183.00 | 183.20 | 183.20 | 9,297 |
| 08 Mar 2024 | 184.20 | 187.60 | 183.20 | 185.80 | 185.80 | 8,119 |
| 07 Mar 2024 | 184.80 | 186.80 | 183.00 | 186.00 | 186.00 | 8,755 |
| 06 Mar 2024 | 184.60 | 187.60 | 182.40 | 184.80 | 184.80 | 7,162 |
| 05 Mar 2024 | 185.00 | 190.80 | 182.00 | 185.00 | 185.00 | 6,575 |
| 04 Mar 2024 | 189.60 | 191.60 | 186.40 | 189.80 | 189.80 | 27,315 |
| 01 Mar 2024 | 178.00 | 187.40 | 178.00 | 187.00 | 187.00 | 12,780 |
| 29 Feb 2024 | 185.00 | 188.60 | 183.00 | 185.20 | 185.20 | 13,799 |
| 28 Feb 2024 | 184.80 | 185.40 | 182.20 | 183.00 | 183.00 | 10,892 |
| 27 Feb 2024 | 187.80 | 187.80 | 183.60 | 184.80 | 184.80 | 7,956 |
| 26 Feb 2024 | 190.20 | 192.80 | 186.20 | 187.80 | 187.80 | 11,587 |
| 23 Feb 2024 | 191.00 | 191.60 | 185.80 | 187.60 | 187.60 | 37,159 |
| 22 Feb 2024 | 190.00 | 191.20 | 185.80 | 190.00 | 190.00 | 10,900 |
| 21 Feb 2024 | 185.80 | 188.80 | 185.80 | 188.00 | 188.00 | 6,068 |
| 20 Feb 2024 | 192.20 | 192.40 | 185.80 | 185.80 | 185.80 | 19,126 |
| 19 Feb 2024 | 191.60 | 192.60 | 185.80 | 191.60 | 191.60 | 58,271 |
| 16 Feb 2024 | 191.00 | 195.00 | 191.00 | 191.80 | 191.80 | 13,674 |
| 15 Feb 2024 | 187.00 | 193.00 | 186.80 | 191.00 | 191.00 | 27,334 |
| 14 Feb 2024 | 180.60 | 187.00 | 180.00 | 186.60 | 186.60 | 22,605 |
| 13 Feb 2024 | 178.40 | 182.60 | 178.00 | 179.60 | 179.60 | 88,201 |
| 12 Feb 2024 | 175.60 | 180.00 | 175.00 | 178.60 | 178.60 | 24,628 |
| 09 Feb 2024 | 178.40 | 180.80 | 174.20 | 175.40 | 175.40 | 22,458 |
| 08 Feb 2024 | 175.40 | 181.00 | 173.40 | 179.80 | 179.80 | 28,934 |
| 07 Feb 2024 | 170.00 | 175.00 | 168.00 | 172.40 | 172.40 | 19,622 |
| 06 Feb 2024 | 171.20 | 173.00 | 168.20 | 170.80 | 170.80 | 11,073 |
| 05 Feb 2024 | 170.00 | 172.20 | 168.20 | 171.20 | 171.20 | 8,270 |
| 02 Feb 2024 | 171.80 | 179.80 | 169.00 | 172.00 | 172.00 | 37,181 |
| 01 Feb 2024 | 179.20 | 180.20 | 170.60 | 172.60 | 172.60 | 24,167 |
| 31 Jan 2024 | 179.40 | 183.80 | 179.00 | 182.00 | 182.00 | 21,487 |
| 30 Jan 2024 | 177.80 | 182.60 | 177.80 | 182.60 | 182.60 | 7,888 |
| 29 Jan 2024 | 180.00 | 182.60 | 176.60 | 177.80 | 177.80 | 12,347 |
| 26 Jan 2024 | 178.60 | 181.60 | 176.80 | 180.00 | 180.00 | 8,395 |
| 25 Jan 2024 | 174.00 | 178.80 | 174.00 | 178.60 | 178.60 | 5,512 |
| 24 Jan 2024 | 173.00 | 174.60 | 172.00 | 174.00 | 174.00 | 105,501 |
| 23 Jan 2024 | 175.00 | 175.00 | 172.20 | 173.00 | 173.00 | 5,568 |
| 22 Jan 2024 | 173.40 | 175.00 | 171.20 | 173.40 | 173.40 | 8,822 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.