Bergman & Beving AB Class B(GB:0I5O)
kr 261.00-1.00 (-0.38%)
GB:0I5O
Bergman & Beving AB Class B historical prices
kr 261.00
At close:-1.00 (-0.38%)
Bergman & Beving AB Class B (0I5O) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 261.50 | 261.50 | 261.00 | 261.00 | 261.00 | -0.38% | 286 | 0.13 |
| Nov 12, 2026 | 266.25 | 266.25 | 260.75 | 262.00 | 262.00 | -0.57% | 1,392 | 0.62 |
| Nov 11, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | -0.75% | 816 | 0.37 |
| Nov 10, 2026 | 266.50 | 267.75 | 264.00 | 265.50 | 265.50 | +1.53% | 492 | 0.22 |
| Nov 09, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | 0.00% | 0 | 0.00 |
| Nov 05, 2026 | 261.50 | 261.50 | 261.50 | 261.50 | 261.50 | +0.38% | 53 | 0.02 |
| Nov 04, 2026 | 261.00 | 261.00 | 260.50 | 260.50 | 260.50 | -1.51% | 4 | 0.00 |
| Nov 03, 2026 | 266.00 | 266.00 | 264.00 | 264.50 | 264.50 | +1.34% | 160 | 0.07 |
| Nov 02, 2026 | 262.00 | 262.00 | 261.00 | 261.00 | 261.00 | +0.38% | 219 | 0.10 |
| Oct 30, 2026 | 260.00 | 261.00 | 256.50 | 260.00 | 260.00 | 0.00% | 0 | 0.00 |
| Oct 29, 2026 | 257.00 | 261.00 | 256.50 | 260.00 | 260.00 | +0.19% | 1,379 | 0.63 |
| Oct 28, 2026 | 257.50 | 259.50 | 256.00 | 259.50 | 259.50 | -0.19% | 5,000 | 2.36 |
| Oct 27, 2026 | 259.50 | 260.00 | 259.50 | 260.00 | 260.00 | -0.48% | 245 | 0.12 |
| Oct 26, 2026 | 261.25 | 261.25 | 261.25 | 261.25 | 261.25 | +0.48% | 4,155 | 2.03 |
| Oct 23, 2026 | 260.00 | 260.00 | 257.00 | 260.00 | 260.00 | 0.00% | 38,778 | 26.99 |
| Oct 22, 2026 | 262.00 | 262.00 | 260.00 | 260.00 | 260.00 | -3.70% | 3,406 | 2.35 |
| Oct 21, 2026 | 271.00 | 271.00 | 263.00 | 270.00 | 270.00 | +3.89% | 4,078 | 2.93 |
| Oct 20, 2026 | 260.00 | 260.00 | 259.89 | 259.89 | 259.89 | -1.56% | 19,719 | 18.30 |
| Oct 19, 2026 | 260.00 | 264.50 | 260.00 | 264.00 | 264.00 | +1.54% | 4,233 | 4.11 |
| Oct 16, 2026 | 258.00 | 260.50 | 256.25 | 260.00 | 260.00 | +1.56% | 6,462 | 6.87 |
| Oct 15, 2026 | 256.00 | 256.00 | 255.50 | 256.00 | 256.00 | -0.78% | 257 | 0.27 |
| Oct 14, 2026 | 253.75 | 260.50 | 253.75 | 258.00 | 258.00 | +2.18% | 731 | 0.72 |
| Oct 13, 2026 | 249.75 | 252.50 | 247.75 | 252.50 | 252.50 | +1.00% | 1,394 | 1.41 |
| Oct 12, 2026 | 250.00 | 250.50 | 249.75 | 250.00 | 250.00 | +0.50% | 410 | 0.41 |
| Oct 09, 2026 | 253.50 | 255.25 | 248.75 | 248.75 | 248.75 | -0.30% | 491 | 0.48 |
| Oct 08, 2026 | 251.00 | 252.00 | 249.00 | 249.50 | 249.50 | -4.77% | 171 | 0.17 |
| Oct 07, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -2.06% | 2 | 0.00 |
| Oct 06, 2026 | 268.00 | 268.00 | 267.00 | 267.50 | 267.50 | +1.71% | 576 | 0.51 |
| Oct 05, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | -1.50% | 1 | 0.00 |
| Oct 02, 2026 | 267.00 | 269.00 | 266.00 | 267.00 | 267.00 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 267.00 | 269.00 | 266.00 | 267.00 | 267.00 | 0.00% | 0 | 0.00 |
| Sep 30, 2026 | 269.00 | 269.00 | 266.00 | 267.00 | 267.00 | +2.30% | 2,069 | 1.87 |
| Sep 29, 2026 | 258.50 | 261.00 | 258.50 | 261.00 | 261.00 | +0.38% | 5,047 | 4.93 |
| Sep 28, 2026 | 261.00 | 261.00 | 260.00 | 260.00 | 260.00 | 0.00% | 2,909 | 2.97 |
| Sep 25, 2026 | 260.00 | 260.00 | 258.75 | 260.00 | 260.00 | +0.10% | 14,946 | 11.27 |
| Sep 24, 2026 | 260.00 | 261.00 | 259.00 | 259.75 | 259.75 | -1.42% | 3,496 | 2.75 |
| Sep 23, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 263.50 | 263.50 | 263.50 | 263.50 | 263.50 | +1.74% | 800 | 0.63 |
| Sep 21, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | -2.26% | 41 | 0.03 |
| Sep 17, 2026 | 264.50 | 266.00 | 264.50 | 265.00 | 265.00 | +2.91% | 465 | 0.35 |
| Sep 16, 2026 | 257.50 | 257.50 | 255.50 | 257.50 | 257.50 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 255.50 | 257.50 | 255.50 | 257.50 | 257.50 | +1.58% | 239 | 0.18 |
| Sep 14, 2026 | 254.25 | 254.25 | 253.50 | 253.50 | 253.50 | +0.20% | 119 | 0.09 |
| Sep 11, 2026 | 252.50 | 253.00 | 250.50 | 253.00 | 253.00 | -1.36% | 260 | 0.19 |
| Sep 10, 2026 | 260.00 | 261.25 | 256.50 | 256.50 | 256.50 | -0.77% | 2,039 | 1.51 |
| Sep 09, 2026 | 257.50 | 258.50 | 257.50 | 258.50 | 258.50 | -1.71% | 102 | 0.07 |
| Sep 08, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.00% | 1,137 | 0.83 |
| Sep 07, 2026 | 263.00 | 263.00 | 263.00 | 263.00 | 263.00 | 0.00% | 3,813 | 2.82 |
