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
2023-06-12 174.20 175.00 174.20 175.00 0.0M
2023-06-09 173.20 174.40 173.20 174.40 0.0M
2023-06-08 167.40 170.00 167.00 170.00 0.0M
2023-06-07 169.20 169.20 168.60 168.60 0.0M
2023-06-05 168.80 168.80 168.80 168.80 0.0M
2023-06-02 171.20 171.20 171.20 171.20 0.0M
2023-06-01 164.40 167.40 163.60 167.40 0.0M
2023-05-31 159.00 159.00 159.00 159.00 0.0M
2023-05-30 158.20 158.80 157.40 158.80 0.0M
2023-05-26 158.20 158.20 158.20 158.20 0.0M
2023-05-24 154.60 154.60 152.60 153.00 0.0M
2023-05-23 155.60 155.60 154.80 154.80 0.0M
2023-05-22 155.40 155.60 155.40 155.60 0.0M
2023-05-19 152.60 152.60 152.60 152.60 0.0M
2023-05-17 155.60 155.60 154.80 154.80 0.0M
2023-05-16 154.00 154.00 154.00 154.00 0.0M
2023-05-15 151.00 152.20 151.00 152.00 0.0M
2023-05-12 148.20 148.20 148.20 148.20 0.0M
2023-05-11 142.00 143.40 142.00 143.40 0.0M
2023-05-10 139.80 142.60 139.00 142.60 0.0M
2023-05-09 137.80 139.20 136.20 139.20 0.0M
2023-05-05 150.60 152.20 150.60 152.20 0.0M
2023-05-04 152.00 152.00 148.00 149.60 0.0M
2023-05-03 148.00 149.60 147.20 149.60 0.0M
2023-05-02 146.60 148.00 146.60 148.00 0.0M
2023-04-28 143.80 143.80 143.80 143.80 0.0M
2023-04-27 143.80 144.40 142.60 144.40 0.0M
2023-04-26 143.40 144.00 143.20 143.20 0.0M
2023-04-25 140.00 141.20 140.00 141.20 0.0M
2023-04-24 138.00 138.00 137.60 137.80 0.0M
2023-04-21 138.80 138.80 138.80 138.80 0.0M
2023-04-20 139.20 139.20 138.80 138.80 0.0M
2023-04-19 136.00 136.00 136.00 136.00 0.0M
2023-04-18 136.40 136.80 136.40 136.80 0.0M
2023-04-17 134.80 135.00 134.80 135.00 0.0M
2023-04-14 132.60 132.60 131.60 131.60 0.0M
2023-04-13 132.40 132.40 132.40 132.40 0.0M
2023-04-12 131.80 131.80 130.20 130.20 0.0M
2023-04-11 130.00 130.00 130.00 130.00 0.0M
2023-04-06 129.00 129.00 129.00 129.00 0.0M
2023-04-05 130.00 130.00 128.80 129.40 0.0M
2023-04-04 130.00 130.00 129.80 129.80 0.0M
2023-04-03 128.80 129.20 128.80 129.20 0.0M
2023-03-23 122.00 129.00 122.00 129.00 0.0M
2023-03-21 125.80 125.80 125.80 125.80 0.0M
2023-03-17 126.60 127.20 126.60 127.20 0.0M
2023-03-16 127.60 127.60 127.60 127.60 0.0M
2023-03-15 123.20 123.20 123.20 123.20 0.0M
2023-03-14 124.40 125.40 124.40 125.00 0.0M
2023-03-13 120.80 120.80 120.20 120.20 0.0M
2023-03-07 125.20 125.60 125.00 125.60 0.0M
2023-03-01 123.20 123.20 123.20 123.20 0.0M
2023-02-27 120.20 120.80 119.60 120.40 0.0M
2023-02-24 119.60 120.00 119.00 119.80 0.0M
2023-02-23 119.60 120.20 119.00 119.00 0.0M
2023-02-20 118.00 118.00 117.60 117.80 0.0M
2023-02-17 115.20 118.40 115.00 117.60 0.0M
2023-02-16 113.60 113.60 113.60 113.60 0.0M
2023-02-15 112.60 117.60 112.60 117.60 0.0M
2023-02-14 118.20 118.20 115.00 115.00 0.0M
2023-02-13 119.00 119.00 118.00 118.00 0.0M
2023-02-10 119.40 119.40 119.40 119.40 0.0M
2023-02-08 123.00 123.00 123.00 123.00 0.0M
2023-02-06 124.40 124.40 124.00 124.00 0.0M
2023-02-03 127.80 127.80 120.80 120.80 0.0M
2023-02-02 113.00 117.00 112.80 116.00 0.0M
2023-02-01 109.80 111.00 109.80 110.80 0.0M
2023-01-31 108.80 108.80 108.40 108.40 0.0M
2023-01-30 108.20 109.80 108.20 109.80 0.0M
2023-01-27 109.00 109.00 109.00 109.00 0.0M
2023-01-11 114.80 114.80 114.80 114.80 0.0M
2023-01-09 112.60 114.20 112.60 113.60 0.0M
2023-01-05 111.00 111.00 111.00 111.00 0.0M
2023-01-04 112.20 112.20 111.00 111.40 0.0M
2023-01-03 112.60 112.60 112.20 112.20 0.0M