Frankfurt - Delayed Quote EUR

Bergman & Beving AB (publ) (BLRB.F)

Compare
26.95
-0.15
(-0.55%)
At close: January 17 at 10:34:02 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202526.0026.9526.0026.9526.9562
Jan 16, 202525.3527.1025.3527.1027.1046
Jan 15, 202524.5025.7524.5025.7525.7550
Jan 14, 202524.6524.6524.6524.6524.65-
Jan 13, 202524.5524.5524.5524.5524.55-
Jan 10, 202525.0025.0025.0025.0025.00-
Jan 9, 202525.3525.3525.3525.3525.35-
Jan 8, 202525.6025.6025.6025.6025.60-
Jan 7, 202526.9027.7026.9027.7027.70180
Jan 6, 202527.4028.0027.4028.0028.0036
Jan 3, 202527.4027.4027.4027.4027.40-
Jan 2, 202526.6026.6026.6026.6026.60-
Dec 30, 202427.1527.1526.6026.6026.60108
Dec 27, 202427.1527.1527.1527.1527.15-
Dec 23, 202426.7526.7526.7526.7526.75-
Dec 20, 202426.0026.6526.0026.6026.60262
Dec 19, 202426.3526.6526.3526.6526.6530
Dec 18, 202425.3525.3525.3525.3525.35-
Dec 17, 202425.5525.5525.5525.5525.55-
Dec 16, 202425.1025.1025.1025.1025.10-
Dec 13, 202425.6025.6025.6025.6025.60-
Dec 12, 202425.9025.9025.9025.9025.90-
Dec 11, 202425.3525.3525.3525.3525.35-
Dec 10, 202425.2025.2025.2025.2025.20-
Dec 9, 202425.5525.6025.2525.6025.60156
Dec 6, 202425.3025.3025.3025.3025.30-
Dec 5, 202425.1025.4525.1025.4525.4520
Dec 4, 202424.0524.0524.0524.0524.0520
Dec 3, 202424.1524.1524.1524.1524.15-
Dec 2, 202422.5522.5522.5522.5522.55-
Nov 29, 202423.2523.2523.2523.2523.25-
Nov 28, 202423.2024.2023.2024.2024.2040
Nov 27, 202423.2023.2023.2023.2023.20-
Nov 26, 202423.5023.5023.5023.5023.50-
Nov 25, 202423.7023.7023.7023.7023.70-
Nov 22, 202423.3023.3023.3023.3023.30-
Nov 21, 202422.9522.9522.9522.9522.95-
Nov 20, 202423.0523.0523.0523.0523.05-
Nov 19, 202423.2523.3523.2523.3523.35500
Nov 18, 202423.7024.2023.7024.2024.20105
Nov 15, 202424.3024.3024.3024.3024.30-
Nov 14, 202424.3024.3024.3024.3024.30-
Nov 13, 202424.3524.8524.3524.8524.85200
Nov 12, 202425.4025.4025.4025.4025.40-
Nov 11, 202424.9525.9024.9525.9025.9025
Nov 8, 202425.0025.0025.0025.0025.00-
Nov 7, 202425.1025.1025.1025.1025.10-
Nov 6, 202425.1025.5025.1025.5025.50116
Nov 5, 202424.8024.8024.8024.8024.80-
Nov 4, 202425.5525.7025.5525.7025.70365
Nov 1, 202425.3026.0525.3026.0526.0540
Oct 31, 202426.1526.6526.1526.6026.60120
Oct 30, 202426.4526.4526.4526.4526.45-
Oct 29, 202426.9526.9526.9526.9526.95-
Oct 28, 202427.8027.8027.8027.8027.80-
Oct 25, 202428.0028.0028.0028.0028.00-
Oct 24, 202427.9527.9527.9527.9527.95-
Oct 23, 202426.5526.5526.5526.5526.55-
Oct 22, 202426.7527.6526.7527.6527.65211
Oct 21, 202427.1527.1527.1527.1527.15-
Oct 18, 202427.4028.3027.4028.3028.3093
Oct 17, 202427.0027.8026.9527.8027.8020
Oct 16, 202427.6028.0527.6028.0528.05280
Oct 15, 202427.2528.5527.2528.4528.4576
Oct 14, 202426.9028.4026.9028.4028.40300
Oct 11, 202426.7026.7026.7026.7026.70-
Oct 10, 202426.8526.8526.8526.8526.85-
Oct 9, 202426.2526.2526.2526.2526.25-
Oct 8, 202427.6027.6026.9026.9026.90540
Oct 7, 202427.3027.7027.3027.7027.7060
Oct 4, 202426.4527.5526.4527.4027.40320
Oct 3, 202426.0526.0526.0526.0526.05-
Oct 2, 202426.9027.2026.9027.2027.20705
Oct 1, 202426.0526.9026.0526.9026.90100
Sep 30, 202426.4027.9025.6526.8026.801,345
Sep 27, 202425.5025.5025.5025.5025.50-
Sep 26, 202424.3524.3524.3524.3524.35-
Sep 25, 202423.8523.8523.8523.8523.85-
Sep 24, 202424.3024.3024.3024.3024.30-
Sep 23, 202425.0025.0025.0025.0025.00-
Sep 20, 202425.3025.3025.3025.3025.30-
Sep 19, 202425.2525.2525.2525.2525.25-
Sep 18, 202425.1525.1525.1525.1525.15-
Sep 17, 202425.0525.0525.0525.0525.05-
Sep 16, 202425.6025.6025.6025.6025.60-
Sep 13, 202425.6025.6025.6025.6025.60-
Sep 12, 202424.9024.9024.9024.9024.90-
Sep 11, 202425.3025.3025.3025.3025.30-
Sep 10, 202425.6525.6525.6525.6525.65-
Sep 9, 202425.6025.6025.6025.6025.60-
Sep 6, 202425.4525.4525.4525.4525.45-
Sep 5, 202426.0526.0526.0526.0526.05-
Sep 4, 202425.8025.8025.8025.8025.80-
Sep 3, 202427.9527.9527.9527.9527.95-
Sep 2, 202427.4527.4527.4527.4527.45-
Aug 30, 2024 3.80 Dividend
Aug 30, 202427.0027.0027.0027.0027.00-
Aug 29, 202427.5027.5027.5027.5023.70-
Aug 28, 202427.3027.9027.3027.9024.0445
Aug 27, 202426.4026.4026.4026.4022.75-
Aug 26, 202426.3526.3526.3526.3522.71-
Aug 23, 202425.4525.4525.4525.4521.93-
Aug 22, 202425.5025.5025.5025.5021.98-
Aug 21, 202425.5025.5025.5025.5021.98-
Aug 20, 202425.7025.7025.7025.7022.15-
Aug 19, 202424.9025.9524.9025.9522.3650
Aug 16, 202425.0525.0525.0525.0521.59-
Aug 15, 202425.1525.1525.1525.1521.67-
Aug 14, 202425.3025.3025.3025.3021.80-
Aug 13, 202424.9024.9024.9024.9021.46-
Aug 12, 202425.0025.0025.0025.0021.55-
Aug 9, 202424.6024.6024.6024.6021.20-
Aug 8, 202424.8524.8524.8524.8521.42-
Aug 7, 202424.1024.1024.1024.1020.77-
Aug 6, 202424.4524.4524.4524.4521.07-
Aug 5, 202424.9024.9024.9024.9021.46-
Aug 2, 202425.9025.9025.9025.9022.32-
Aug 1, 202426.8026.8026.8026.8023.10-
Jul 31, 202426.9526.9526.9526.9523.23-
Jul 30, 202426.8026.8026.8026.8023.10-
Jul 29, 202426.9026.9026.9026.9023.18-
Jul 26, 202426.7026.7026.7026.7023.01-
Jul 25, 202426.9026.9026.9026.9023.18-
Jul 24, 202427.1527.1527.1527.1523.40-
Jul 23, 202427.0027.0027.0027.0023.27-
Jul 22, 202426.7526.7526.7526.7523.05-
Jul 19, 202426.8526.8526.8526.8523.14-
Jul 18, 202427.1527.1527.1527.1523.4044
Jul 17, 202426.6526.6526.6526.6522.97-
Jul 16, 202425.6025.6025.6025.6022.06-
Jul 15, 202425.9525.9525.9525.9522.36-
Jul 12, 202425.1525.1525.1525.1521.67-
Jul 11, 202424.4524.4524.4524.4521.07-
Jul 10, 202424.7024.7024.4524.4521.07104
Jul 9, 202424.7524.7524.7524.7521.33-
Jul 8, 202425.1525.1525.1525.1521.67-
Jul 5, 202425.4025.4025.4025.4021.89-
Jul 4, 202425.3525.3525.3525.3521.85-
Jul 3, 202425.2025.2025.2025.2021.72-
Jul 2, 202425.4025.4025.4025.4021.89-
Jul 1, 202426.2026.2026.2026.2022.58-
Jun 28, 202424.9524.9524.9524.9521.50-
Jun 27, 202424.5524.5524.5524.5521.16-
Jun 26, 202424.3024.3024.3024.3020.94-
Jun 25, 202424.7524.7524.7524.7521.33-
Jun 24, 202425.5525.5525.5525.5522.02-
Jun 21, 202425.6025.6025.6025.6022.06-
Jun 20, 202425.2025.2025.2025.2021.72-
Jun 19, 202425.1525.1525.1525.1521.67-
Jun 18, 202425.1525.1525.1525.1521.67-
Jun 17, 202424.5524.5524.5524.5521.16-
Jun 14, 202425.0025.0025.0025.0021.55-
Jun 13, 202425.2025.6025.2025.6022.06104
Jun 12, 202424.3024.3024.3024.3020.94-
Jun 11, 202424.2024.2024.2024.2020.86-
Jun 10, 202423.6523.6523.6523.6520.38-
Jun 7, 202423.4523.4523.4523.4520.21-
Jun 6, 202423.8523.8523.8523.8520.55-
Jun 5, 202423.8023.8023.8023.8020.51-
Jun 4, 202423.9023.9023.9023.9020.60-
Jun 3, 202423.1523.1523.1523.1519.95-
May 31, 202422.3522.3522.3522.3519.26-
May 30, 202421.8021.8021.8021.8018.79-
May 29, 202422.2522.2522.2522.2519.18-
May 28, 202422.4022.4022.4022.4019.30-
May 27, 202422.5522.5522.5522.5519.43-
May 24, 202423.1523.1523.1523.1519.95-
May 23, 202423.4523.4523.4523.4520.21-
May 22, 202423.4023.4023.4023.4020.17-
May 21, 202423.4523.9523.4523.9520.64205
May 20, 202422.5522.5522.5522.5519.43-
May 17, 202422.3522.3522.3522.3519.26-
May 16, 202421.8521.8521.8521.8518.83-
May 15, 202420.8520.8520.7020.7017.8430
May 14, 202420.1020.1020.1020.1017.32-
May 13, 202420.4520.4520.4520.4517.62-
May 10, 202419.4819.4819.4819.4816.79-
May 9, 202418.8818.8818.8818.8816.27-
May 8, 202418.9418.9418.9418.9416.32-
May 7, 202418.9218.9218.9218.9216.31-
May 6, 202419.3419.3419.3419.3416.67-
May 3, 202419.2619.2619.2619.2616.60-
May 2, 202418.9418.9418.9418.9416.32-
Apr 30, 202418.4618.4618.4618.4615.91-
Apr 29, 202418.4018.4018.4018.4015.86-
Apr 26, 202418.3018.3018.3018.3015.77-
Apr 25, 202418.8418.8418.8418.8416.24-
Apr 24, 202418.3818.3818.3818.3815.84-
Apr 23, 202417.9617.9617.9617.9615.48-
Apr 22, 202417.8617.8617.8617.8615.39-
Apr 19, 202417.4617.4617.4617.4615.05-
Apr 18, 202417.7817.7817.7817.7815.32-
Apr 17, 202417.7817.7817.7817.7815.32-
Apr 16, 202417.9817.9817.9817.9815.50-
Apr 15, 202418.1418.1418.1418.1415.63-
Apr 12, 202418.6218.6218.6218.6216.05-
Apr 11, 202418.4418.4418.4418.4415.89-
Apr 10, 202418.4418.4418.4418.4415.89-
Apr 9, 202418.9619.2818.9619.2816.6230
Apr 8, 202419.4019.7419.4019.7417.01300
Apr 5, 202418.9018.9018.9018.9016.29-
Apr 4, 202419.1019.1019.1019.1016.46-
Apr 3, 202418.1218.1218.1218.1215.62-
Apr 2, 202417.7217.7217.7217.7215.27-
Mar 28, 202417.8617.8617.8617.8615.39-
Mar 27, 202417.6417.6417.6417.6415.20-
Mar 26, 202417.2417.2417.2417.2414.86-
Mar 25, 202417.0817.0817.0817.0814.72-
Mar 22, 202417.0817.0817.0817.0814.72-
Mar 21, 202417.1617.1617.1617.1614.79-
Mar 20, 202416.3416.3416.3416.3414.08-
Mar 19, 202416.1416.1416.1416.1413.91-
Mar 18, 202416.7616.7616.7616.7614.44-
Mar 15, 202416.1816.1816.1816.1813.94-
Mar 14, 202416.5016.5016.5016.5014.22-
Mar 13, 202416.7216.7216.7216.7214.41-
Mar 12, 202416.0216.0216.0216.0213.81-
Mar 11, 202416.2816.2816.2816.2814.03-
Mar 8, 202416.3016.3016.3016.3014.05-
Mar 7, 202416.1616.1616.1616.1613.93-
Mar 6, 202416.1016.1016.1016.1013.88-
Mar 5, 202416.5016.5016.5016.5014.22-
Mar 4, 202416.3816.3816.3816.3814.12-
Mar 1, 202416.1816.1816.1816.1813.94-
Feb 29, 202416.0216.0216.0216.0213.81-
Feb 28, 202416.1816.1816.1816.1813.94-
Feb 27, 202416.5016.5016.5016.5014.22-
Feb 26, 202416.4616.4616.4616.4614.19-
Feb 23, 202416.6816.6816.6816.6814.38-
Feb 22, 202416.4416.4416.4416.4414.17-
Feb 21, 202416.2616.2616.2616.2614.01-
Feb 20, 202416.7416.7416.7416.7414.43-
Feb 19, 202416.7216.7216.7216.7214.41-
Feb 16, 202416.8616.8616.8616.8614.53-
Feb 15, 202416.4616.4616.4616.4614.19-
Feb 14, 202415.8015.8015.8015.8013.62-
Feb 13, 202415.8015.8015.8015.8013.62-
Feb 12, 202415.4415.4415.4415.4413.31-
Feb 9, 202415.6415.6415.6415.6413.48-
Feb 8, 202415.3815.3815.3815.3813.25-
Feb 7, 202414.8215.2214.8215.2213.12220
Feb 6, 202414.7614.7614.7614.7612.72-
Feb 5, 202415.0215.0215.0215.0212.94-
Feb 2, 202414.9814.9814.9814.9812.91-
Feb 1, 202415.8615.8615.8615.8613.67-
Jan 31, 202415.8615.8615.8615.8613.67-
Jan 30, 202415.4215.4215.4215.4213.29-
Jan 29, 202415.5615.5615.5615.5613.41-
Jan 26, 202415.4615.4615.4615.4613.32-
Jan 25, 202415.0215.0215.0215.0212.94-
Jan 24, 202414.9014.9014.9014.9012.84-
Jan 23, 202414.9414.9414.9414.9412.88-
Jan 22, 202414.9014.9014.9014.9012.84-
Jan 19, 202415.2415.2415.2415.2413.13-
Jan 18, 202415.3015.3015.3015.3013.19-
Jan 17, 202415.5215.5215.5215.5213.38-

Related Tickers

9435.T Hikari Tsushin, Inc.
34,000.00
-0.12%
 
SLYG.DE Shelly Group SE
35.10
-0.28%
 
LIFCO-B.ST Lifco AB (publ)
341.20
+1.13%
 
HLMA.L Halma plc
2,801.00
+1.19%