Nasdaq Stockholm · BERG-B · stock
Bergman & Beving AB (publ) (BERG-B) stock price history
Every Nasdaq Stockholm trading session of Bergman & Beving AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BERG-B adjusted close, 2000 to 2026
- SEK 344.22
- All time high, 2025
- SEK 340.77
- 52 week high, SEK 247.70 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BERG-B key facts
- Bergman & Beving AB (publ) (BERG-B) closed at SEK 260.00 on Sep 28, 2026 on Nasdaq Stockholm.
- BERG-B's all time high close is SEK 344.22, set on Sep 19, 2025; its all time low close is SEK 7.87 on Sep 21, 2001.
- BERG-B's 52 week range is SEK 247.70 to SEK 340.77.
- BERG-B returned -19.5% over the year to Sep 28, 2026 and +92.8% over five years.
- Over ten years BERG-B returned +158%, +9.9% a year compounded.
- BERG-B's deepest drawdown was -84.5% from Jun 19, 2001 to Sep 21, 2001.
- DataCedar holds 6,784 daily sessions of BERG-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BERG-B price chart, 2000 to 2026
BERG-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.9% |
| 3 months | -9.7% |
| 6 months | +1.1% |
| Year to date | -18.4% |
| 1 year | -19.5% |
| 3 years | +74.2% |
| 5 years | +92.8% |
| 10 years | +157.9% |
| Since Jan 3, 2000 | +491.3% |
| Compound annual growth, 26.7 years | +6.9% |
BERG-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 344.22 on Sep 19, 2025
- All time low close
- SEK 7.87 on Sep 21, 2001
- 52 week high
- SEK 340.77 on Sep 29, 2025
- 52 week low
- SEK 247.70 on Mar 23, 2026
- Deepest drawdown
- -84.5% from Jun 19, 2001 to Sep 21, 2001, recovered May 5, 2006
- Best single session
- +18.3% on Feb 18, 2000
- Worst single session
- -74.5% on Aug 28, 2001
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2000
- 5.9×
- Best calendar year
- 2009, +101%
- Worst calendar year
- 2001, -74%
BERG-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 317.63 | SEK 327.97 | SEK 247.70 | SEK 260.00 | -18.4% | 3.7M | 186 |
| 2025 | SEK 300.68 | SEK 346.19 | SEK 255.43 | SEK 318.61 | +5.3% | 5.9M | 249 |
| 2024 | SEK 175.94 | SEK 323.06 | SEK 161.52 | SEK 302.63 | +71.4% | 5.9M | 251 |
| 2023 | SEK 104.25 | SEK 176.52 | SEK 97.50 | SEK 176.52 | +69.3% | 9.3M | 251 |
| 2022 | SEK 135.93 | SEK 139.91 | SEK 74.63 | SEK 104.25 | -23.6% | 5.1M | 253 |
| 2021 | SEK 87.51 | SEK 163.10 | SEK 86.26 | SEK 136.47 | +56.0% | 7M | 253 |
| 2020 | SEK 70.52 | SEK 90.53 | SEK 38.62 | SEK 87.51 | +24.1% | 9.2M | 252 |
| 2019 | SEK 70.98 | SEK 101.74 | SEK 65.89 | SEK 70.52 | -1.5% | 5.4M | 247 |
| 2018 | SEK 70.88 | SEK 85.35 | SEK 60.17 | SEK 71.58 | +1.0% | 8M | 252 |
| 2017 | SEK 97.69 | SEK 121.04 | SEK 69.44 | SEK 70.88 | -29.2% | 16M | 253 |
| 2016 | SEK 62.11 | SEK 107.12 | SEK 52.09 | SEK 100.05 | +61.4% | 14.9M | 253 |
| 2015 | SEK 72.04 | SEK 73.71 | SEK 50.84 | SEK 61.99 | -14.8% | 18.1M | 251 |
| 2014 | SEK 54.29 | SEK 79.91 | SEK 49.45 | SEK 72.75 | +34.0% | 15.3M | 249 |
| 2013 | SEK 28.79 | SEK 55.33 | SEK 28.36 | SEK 54.29 | +88.5% | 13.1M | 250 |
| 2012 | SEK 23.91 | SEK 29.89 | SEK 19.05 | SEK 28.79 | +20.9% | 11M | 250 |
| 2011 | SEK 42.38 | SEK 47.22 | SEK 19.53 | SEK 23.81 | -43.3% | 12.1M | 253 |
| 2010 | SEK 34.77 | SEK 43.73 | SEK 31.67 | SEK 42.01 | +22.1% | 10.5M | 253 |
| 2009 | SEK 17.08 | SEK 36.29 | SEK 14.69 | SEK 34.41 | +101.4% | 8.5M | 251 |
| 2008 | SEK 61.47 | SEK 62.44 | SEK 15.72 | SEK 17.08 | -72.8% | 17.2M | 252 |
| 2007 | SEK 60.35 | SEK 86.03 | SEK 55.48 | SEK 62.76 | +4.5% | 8.2M | 250 |
| 2006 | SEK 34.33 | SEK 63.34 | SEK 31.29 | SEK 60.03 | +73.3% | 18.6M | 260 |
| 2005 | SEK 21.92 | SEK 34.64 | SEK 20.54 | SEK 34.64 | +56.4% | 14.9M | 260 |
| 2004 | SEK 13.34 | SEK 22.29 | SEK 13.34 | SEK 22.14 | +65.9% | 14.6M | 262 |
| 2003 | SEK 11.74 | SEK 14.57 | SEK 10.37 | SEK 13.34 | +13.7% | 6.1M | 261 |
| 2002 | SEK 10.16 | SEK 13.41 | SEK 10.06 | SEK 11.74 | +15.5% | 8.6M | 261 |
| 2001 | SEK 39.18 | SEK 52.85 | SEK 7.74 | SEK 10.16 | -74.1% | 10.5M | 261 |
| 2000 | SEK 41.49 | SEK 50.71 | SEK 33.69 | SEK 39.18 | n/a | 7.2M | 260 |
BERG-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 260.00 | -1.9% |
| August 2026 | SEK 265.00 | -1.8% |
| July 2026 | SEK 269.86 | -6.0% |
| June 2026 | SEK 287.10 | -5.2% |
| May 2026 | SEK 302.85 | -1.6% |
| April 2026 | SEK 307.78 | +15.7% |
| March 2026 | SEK 265.92 | -5.1% |
| February 2026 | SEK 280.20 | +2.7% |
| January 2026 | SEK 272.82 | -14.4% |
| December 2025 | SEK 318.61 | +1.7% |
| November 2025 | SEK 313.20 | -5.5% |
| October 2025 | SEK 331.42 | +3.5% |
About the BERG-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BERG-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BERG-B share price history
