Bergman Beving AB

BERGb
🏛️ uk →
332.25
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-30 149.40 151.40 148.80 151.40 0.0M
2021-12-29 147.80 150.40 147.80 150.40 0.0M
2021-12-23 145.00 146.60 145.00 146.60 0.0M
2021-12-22 141.80 144.40 141.80 144.40 0.0M
2021-12-21 141.60 142.00 139.40 141.00 0.0M
2021-12-20 141.20 141.20 141.00 141.00 0.0M
2021-12-17 137.80 143.00 136.80 142.80 0.0M
2021-12-16 139.20 139.20 137.80 138.40 0.0M
2021-12-15 135.60 135.80 135.20 135.80 0.0M
2021-12-14 138.60 139.40 136.00 136.00 0.0M
2021-12-13 143.80 145.40 141.60 141.60 0.0M
2021-12-10 146.60 146.80 144.00 144.00 0.0M
2021-12-09 147.20 147.60 147.20 147.60 0.0M
2021-12-07 148.80 151.20 148.80 150.00 0.0M
2021-12-06 145.80 147.00 144.60 146.00 0.0M
2021-12-03 148.20 148.20 144.00 144.00 0.0M
2021-12-02 148.00 148.60 144.20 147.60 0.0M
2021-12-01 147.20 149.80 145.20 149.80 0.0M
2021-11-30 147.60 149.20 145.40 147.00 0.0M
2021-11-29 144.20 148.60 143.40 148.20 0.0M
2021-11-26 144.60 148.60 144.60 145.50 0.0M
2021-11-25 150.20 151.00 148.60 149.80 0.0M
2021-11-24 150.60 151.00 149.00 149.80 0.0M
2021-11-23 156.80 157.60 153.60 155.40 0.0M
2021-11-22 164.20 164.20 161.00 161.00 0.0M
2021-11-19 164.60 164.80 162.40 163.80 0.0M
2021-11-18 170.00 170.00 170.00 170.00 0.0M
2021-11-17 166.40 167.40 165.00 167.40 0.0M
2021-11-16 164.60 164.60 162.20 163.40 0.0M
2021-11-15 161.60 166.00 161.60 166.00 0.0M
2021-11-12 163.00 164.40 162.40 164.40 0.0M
2021-11-11 161.80 166.20 161.80 164.00 0.0M
2021-11-10 159.80 161.80 158.00 161.00 0.0M
2021-11-09 165.80 165.80 160.40 161.20 0.0M
2021-11-08 160.80 166.20 160.80 166.20 0.0M
2021-11-05 159.20 160.20 159.20 160.20 0.0M
2021-11-04 155.60 155.80 155.60 155.80 0.0M
2021-11-03 156.00 156.00 154.00 154.40 0.0M
2021-11-02 153.80 156.00 153.80 154.00 0.0M
2021-11-01 157.80 158.80 157.40 158.20 0.0M
2021-10-29 154.00 155.80 152.20 155.80 0.0M
2021-10-28 154.80 154.80 154.80 154.80 0.0M
2021-10-27 152.00 152.20 150.00 150.00 0.0M
2021-10-26 149.80 151.00 149.80 151.00 0.0M
2021-10-25 152.20 157.20 152.20 153.00 0.0M
2021-10-22 151.20 151.80 149.00 150.60 0.0M
2021-10-21 151.00 153.40 151.00 152.60 0.0M
2021-10-20 153.00 153.40 153.00 153.40 0.0M
2021-10-19 161.80 162.40 160.60 162.40 0.0M
2021-10-18 163.00 163.20 162.60 162.80 0.0M
2021-10-15 163.20 165.60 163.00 165.60 0.0M
2021-10-12 152.80 152.80 152.20 152.20 0.0M
2021-10-08 154.40 158.60 154.40 156.40 0.0M
2021-10-07 157.20 157.40 154.00 157.40 0.0M
2021-10-06 153.80 153.80 153.00 153.00 0.0M
2021-10-04 155.20 158.20 155.20 155.80 0.0M
2021-10-01 145.00 147.60 145.00 147.00 0.0M
2021-09-30 147.60 149.20 146.80 148.00 0.0M
2021-09-29 148.60 149.20 147.40 147.60 0.0M
2021-09-28 145.40 149.00 144.40 148.20 0.0M
2021-09-27 151.40 151.40 148.60 150.00 0.0M
2021-09-24 153.80 154.80 153.00 153.00 0.0M
2021-09-23 148.00 156.40 148.00 156.40 0.0M
2021-09-22 147.00 147.00 147.00 147.00 0.0M
2021-09-21 146.60 148.40 146.60 147.20 0.0M
2021-09-20 148.20 148.20 148.20 148.20 0.0M
2021-09-17 156.00 156.40 153.80 154.20 0.0M
2021-09-16 155.40 156.00 155.40 156.00 0.0M
2021-09-15 157.00 157.00 152.60 152.60 0.0M
2021-09-13 161.60 161.60 159.60 159.60 0.0M
2021-09-10 161.80 161.80 161.80 161.80 0.0M
2021-09-07 163.60 163.60 163.60 163.60 0.0M
2021-09-01 167.80 167.80 165.00 167.00 0.0M
2021-08-31 175.40 181.40 175.00 175.00 0.0M
2021-08-27 167.80 167.80 167.40 167.40 0.0M
2021-08-26 166.00 166.00 164.80 164.80 0.0M
2021-08-23 166.00 166.20 164.80 164.80 0.0M
2021-08-19 164.40 164.40 163.40 163.80 0.0M
2021-08-18 165.80 169.80 165.80 168.40 0.0M
2021-08-17 167.40 168.30 167.40 168.30 0.0M
2021-08-16 168.00 168.80 168.00 168.80 0.0M
2021-08-13 174.20 175.20 173.40 173.40 0.0M
2021-08-12 178.20 178.20 174.80 175.60 0.0M
2021-08-09 166.20 167.80 166.20 167.60 0.0M
2021-08-06 170.40 170.40 170.40 170.40 0.0M
2021-08-04 174.20 174.20 171.60 171.60 0.0M
2021-08-02 167.80 168.00 167.40 168.00 0.0M
2021-07-30 168.00 168.80 167.40 168.80 0.0M
2021-07-29 169.00 169.20 166.80 166.80 0.0M
2021-07-28 163.80 164.20 162.40 163.60 0.0M
2021-07-27 162.00 162.00 162.00 162.00 0.0M
2021-07-26 159.80 163.20 159.80 161.80 0.0M
2021-07-23 159.60 161.40 159.20 161.40 0.0M
2021-07-22 159.60 161.40 159.60 161.40 0.0M
2021-07-19 154.40 154.40 153.80 153.80 0.0M
2021-07-16 159.20 159.20 159.20 159.20 0.0M
2021-07-15 153.20 155.60 153.20 155.60 0.0M
2021-07-14 157.80 157.80 156.60 156.80 0.0M
2021-07-13 161.60 161.60 161.60 161.60 0.0M
2021-07-09 141.80 149.80 141.80 149.80 0.0M
2021-07-06 137.40 137.40 137.40 137.40 0.0M
2021-07-02 138.60 138.60 137.80 138.20 0.0M
2021-07-01 135.00 139.80 135.00 139.80 0.0M
2021-06-30 131.80 132.40 131.60 132.40 0.0M
2021-06-29 132.40 132.40 132.40 132.40 0.0M
2021-06-28 130.60 131.40 130.60 131.40 0.0M
2021-06-23 133.60 133.60 133.60 133.60 0.0M
2021-06-21 125.20 125.20 125.20 125.20 0.0M
2021-06-17 131.20 131.20 130.80 130.80 0.0M
2021-06-16 131.20 131.40 130.20 131.40 0.0M
2021-06-11 129.40 130.00 129.40 130.00 0.0M
2021-06-10 131.60 131.60 131.60 131.60 0.0M
2021-06-09 131.20 131.20 131.20 131.20 0.0M
2021-06-08 132.40 132.40 132.40 132.40 0.0M
2021-06-07 132.60 132.60 131.00 131.40 0.0M
2021-06-04 133.00 133.00 132.80 132.80 0.0M
2021-06-03 133.60 133.60 133.60 133.60 0.0M
2021-05-26 131.20 131.20 131.20 131.20 0.0M
2021-05-25 135.20 135.20 135.20 135.20 0.0M
2021-05-20 135.00 135.00 135.00 135.00 0.0M
2021-05-11 129.60 129.60 128.80 128.80 0.0M
2021-05-07 129.80 129.80 129.80 129.80 0.0M
2021-05-06 131.80 134.20 128.60 128.80 0.0M
2021-05-05 125.80 129.60 125.80 129.60 0.0M
2021-04-30 129.40 129.40 129.40 129.40 0.0M
2021-04-29 129.60 129.60 129.60 129.60 0.0M
2021-04-28 128.40 128.40 128.40 128.40 0.0M
2021-04-27 129.00 129.00 127.40 127.40 0.0M
2021-04-26 127.20 129.60 127.20 129.00 0.0M
2021-04-22 125.00 125.00 125.00 125.00 0.0M
2021-04-21 123.80 123.80 123.00 123.00 0.0M
2021-04-19 127.20 128.00 126.40 126.40 0.0M
2021-04-14 130.40 130.40 128.80 129.20 0.0M
2021-04-12 130.20 130.20 130.20 130.20 0.0M
2021-04-09 129.80 129.80 129.80 129.80 0.0M
2021-04-08 128.00 128.20 128.00 128.20 0.0M
2021-04-07 128.80 129.60 128.80 129.60 0.0M
2021-04-06 132.80 132.80 132.60 132.60 0.0M
2021-03-29 124.80 124.80 124.80 124.80 0.0M
2021-03-16 109.80 114.80 109.80 114.00 0.0M
2021-03-04 104.20 104.20 104.20 104.20 0.0M
2021-02-24 103.40 104.00 102.40 102.40 0.0M
2021-02-05 110.60 111.20 110.60 111.00 0.0M
2021-02-03 103.20 103.20 103.20 103.20 0.0M
2021-01-27 101.60 101.60 101.60 101.60 0.0M
2021-01-04 98.40 98.40 98.40 98.40 0.0M