Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

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

27.05
+0.55
+(2.08%)
At close: May 2 at 11:24:21 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 202526.4527.0526.4527.0527.0570
Apr 30, 202526.5026.5026.5026.5026.50-
Apr 29, 202526.9026.9026.9026.9026.90-
Apr 28, 202526.5026.5026.5026.5026.50-
Apr 25, 202526.2026.2026.2026.2026.20-
Apr 24, 202525.7025.7025.7025.7025.70-
Apr 23, 202524.9524.9524.9524.9524.95-
Apr 22, 202526.2026.2026.0026.0526.0555
Apr 17, 202526.2527.8526.2527.8527.85178
Apr 16, 202526.2526.7526.2526.7526.752
Apr 15, 202526.1526.1526.1526.1526.15-
Apr 14, 202524.6024.6024.6024.6024.60-
Apr 11, 202525.6025.6025.3025.3025.3040
Apr 10, 202525.2526.5025.2526.4526.4533
Apr 9, 202525.0525.0524.6524.6524.652
Apr 8, 202525.6025.6025.6025.6025.60-
Apr 7, 202524.8024.8024.8024.8024.80-
Apr 4, 202526.0026.0026.0026.0026.00-
Apr 3, 202526.9026.9026.9026.9026.90-
Apr 2, 202526.8028.0026.8028.0028.0018
Apr 1, 202526.1526.1526.1526.1526.15-
Mar 31, 202526.2526.2526.2526.2526.25-
Mar 28, 202525.5026.2025.5026.2026.20-
Mar 27, 202525.8025.8025.8025.8025.80-
Mar 26, 202526.1526.6526.1526.6026.60540
Mar 25, 202526.3526.3526.2026.2026.2018
Mar 24, 202525.3026.3525.3026.3526.35-
Mar 21, 202525.8025.8025.8025.8025.80-
Mar 20, 202526.5026.5026.5026.5026.501,000
Mar 19, 202526.3527.1526.3527.1527.15500
Mar 18, 202526.0027.1026.0027.1027.1035
Mar 17, 202526.2526.2526.2526.2526.25-
Mar 14, 202525.8525.8525.8525.8525.85-
Mar 13, 202526.6526.6526.6526.6526.65-
Mar 12, 202527.3027.3027.3027.3027.30-
Mar 11, 202527.2527.2527.2527.2527.25-
Mar 10, 202527.6527.6527.6527.6527.6530
Mar 7, 202527.6527.6527.6527.6527.65-
Mar 6, 202528.2028.2028.2028.2028.20-
Mar 5, 202527.1527.1527.1527.1527.15-
Mar 4, 202528.1528.1528.0028.0028.00500
Mar 3, 202528.1528.1528.1528.1528.15-
Feb 28, 202528.3028.3028.3028.3028.30-
Feb 27, 202529.0529.0529.0529.0529.05-
Feb 26, 202528.4029.4528.4029.4529.45900
Feb 25, 202527.7027.7027.7027.7027.70-
Feb 24, 202528.1028.1028.1028.1028.10-
Feb 21, 202528.2528.2528.2528.2528.25-
Feb 20, 202528.2028.2028.2028.2028.20-
Feb 19, 202529.5529.5529.5529.5529.55-
Feb 18, 202529.7530.6529.7530.6530.65163
Feb 17, 202529.0529.0529.0529.0529.05-
Feb 14, 202528.4028.4028.4028.4028.40-
Feb 13, 202527.8028.7027.8028.5528.55700
Feb 12, 202527.8528.5027.8528.5028.5030
Feb 11, 202527.2027.2027.2027.2027.20-
Feb 10, 202527.2027.2027.2027.2027.20-
Feb 7, 202526.8026.9526.8026.9526.95140
Feb 6, 202527.0527.0527.0527.0527.05-
Feb 5, 202528.4528.4528.4528.4528.45-
Feb 4, 202527.5529.1027.5529.1029.10240
Feb 3, 202526.9026.9026.9026.9026.90300
Jan 31, 202527.6027.6027.6027.6027.60-
Jan 30, 202527.6527.6527.6527.6527.65-
Jan 29, 202526.4526.4526.4526.4526.45-
Jan 28, 202526.4526.4526.4526.4526.45-
Jan 27, 202527.0527.0527.0527.0527.05-
Jan 24, 202526.8026.8026.8026.8026.80-
Jan 23, 202526.9026.9026.6026.6026.6060
Jan 22, 202527.4527.4527.4527.4527.45-
Jan 21, 202525.8527.8525.8527.8527.8570
Jan 20, 202526.3026.8526.3026.8526.8540
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 0.34629402 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-

Related Tickers

NVP8.SG Berli Jucker Public Company Limited
0.5950
+4.39%
 
LG72.F Lagercrantz Group AB (publ)
19.84
+2.16%
 
1L30.F Lifco AB (publ)
34.30
+4.51%
 
CODI-PB Compass Diversified
22.90
-0.87%
 
SPLP Steel Partners Holdings L.P.
35.50
+2.76%
 
SLYG.DE Shelly Group SE
33.30
-0.30%
 
SLYG.F Shelly Group SE
33.40
+0.30%
 
BBU Brookfield Business Partners L.P.
22.23
+1.55%
 
VMI Valmont Industries, Inc.
307.43
+2.92%