Bergman & Beving AB (publ) (BERG-B) Price History
Daily open, high, low, close and volume for Bergman & Beving AB (publ) (BERG-B) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | SEK 271.50 | SEK 271.50 | SEK 246.50 | SEK 250.00 | 113,012 |
| 2026-10-08 | SEK 254.50 | SEK 254.50 | SEK 246.00 | SEK 246.00 | 34,280 |
| 2026-10-07 | SEK 269.50 | SEK 269.50 | SEK 255.50 | SEK 255.50 | 89,629 |
| 2026-10-06 | SEK 263.00 | SEK 270.00 | SEK 263.00 | SEK 270.00 | 21,492 |
| 2026-10-05 | SEK 267.00 | SEK 268.50 | SEK 261.00 | SEK 261.50 | 16,714 |
| 2026-10-02 | SEK 264.00 | SEK 268.00 | SEK 264.00 | SEK 267.50 | 117,203 |
| 2026-10-01 | SEK 262.50 | SEK 269.00 | SEK 262.50 | SEK 263.00 | 130,296 |
| 2026-09-30 | SEK 268.50 | SEK 273.50 | SEK 264.00 | SEK 264.00 | 22,543 |
| 2026-09-29 | SEK 259.50 | SEK 263.00 | SEK 258.00 | SEK 260.00 | 14,934 |
| 2026-09-28 | SEK 260.00 | SEK 263.00 | SEK 258.50 | SEK 259.00 | 8,262 |
| 2026-09-25 | SEK 258.50 | SEK 261.50 | SEK 258.00 | SEK 259.00 | 13,065 |
| 2026-09-24 | SEK 260.00 | SEK 262.00 | SEK 258.00 | SEK 258.50 | 13,221 |
| 2026-09-23 | SEK 262.00 | SEK 263.00 | SEK 259.00 | SEK 260.00 | 8,594 |
| 2026-09-22 | SEK 262.00 | SEK 264.50 | SEK 260.50 | SEK 262.00 | 18,663 |
| 2026-09-21 | SEK 259.50 | SEK 262.50 | SEK 258.50 | SEK 260.50 | 8,820 |
| 2026-09-18 | SEK 261.00 | SEK 263.50 | SEK 257.50 | SEK 257.50 | 9,717 |
| 2026-09-17 | SEK 262.00 | SEK 265.50 | SEK 260.50 | SEK 262.00 | 12,765 |
| 2026-09-16 | SEK 258.00 | SEK 263.00 | SEK 256.00 | SEK 263.00 | 20,404 |
| 2026-09-15 | SEK 252.50 | SEK 257.50 | SEK 252.00 | SEK 257.50 | 17,475 |
| 2026-09-14 | SEK 255.00 | SEK 256.00 | SEK 250.50 | SEK 253.00 | 12,733 |
| 2026-09-11 | SEK 257.00 | SEK 257.00 | SEK 250.50 | SEK 255.00 | 12,386 |
| 2026-09-10 | SEK 256.50 | SEK 262.00 | SEK 253.50 | SEK 253.50 | 17,155 |
| 2026-09-09 | SEK 259.50 | SEK 259.50 | SEK 253.00 | SEK 257.00 | 16,202 |
| 2026-09-08 | SEK 263.50 | SEK 266.50 | SEK 259.50 | SEK 260.50 | 14,781 |
| 2026-09-07 | SEK 263.00 | SEK 268.00 | SEK 262.00 | SEK 265.00 | 9,313 |
| 2026-09-04 | SEK 268.00 | SEK 270.50 | SEK 261.50 | SEK 263.00 | 21,852 |
| 2026-09-03 | SEK 267.50 | SEK 273.00 | SEK 265.00 | SEK 269.00 | 11,520 |
| 2026-09-02 | SEK 265.50 | SEK 267.00 | SEK 260.00 | SEK 267.00 | 19,137 |
| 2026-09-01 | SEK 265.00 | SEK 267.50 | SEK 259.00 | SEK 263.50 | 13,854 |
| 2026-08-31 | SEK 275.50 | SEK 275.50 | SEK 263.50 | SEK 265.00 | 21,771 |
| 2026-08-28 | SEK 276.50 | SEK 277.50 | SEK 270.50 | SEK 273.50 | 35,545 |
| 2026-08-27 | SEK 279.50 | SEK 279.50 | SEK 274.50 | SEK 278.00 | 13,849 |
| 2026-08-26 | SEK 282.00 | SEK 286.00 | SEK 275.50 | SEK 275.50 | 12,426 |
| 2026-08-25 | SEK 280.00 | SEK 284.50 | SEK 279.00 | SEK 281.50 | 6,990 |
| 2026-08-24 | SEK 275.50 | SEK 279.50 | SEK 275.50 | SEK 279.50 | 8,831 |
| 2026-08-21 | SEK 275.00 | SEK 279.00 | SEK 274.50 | SEK 275.00 | 7,916 |
| 2026-08-20 | SEK 278.50 | SEK 278.50 | SEK 274.00 | SEK 276.00 | 4,018 |
| 2026-08-19 | SEK 282.50 | SEK 282.50 | SEK 272.00 | SEK 274.00 | 12,198 |
| 2026-08-18 | SEK 282.50 | SEK 286.50 | SEK 282.00 | SEK 282.50 | 15,159 |
| 2026-08-17 | SEK 286.00 | SEK 286.50 | SEK 283.00 | SEK 285.00 | 8,667 |
| 2026-08-14 | SEK 285.50 | SEK 290.00 | SEK 285.00 | SEK 285.00 | 4,350 |
| 2026-08-13 | SEK 287.50 | SEK 290.00 | SEK 285.00 | SEK 286.00 | 13,097 |
| 2026-08-12 | SEK 290.00 | SEK 295.50 | SEK 286.50 | SEK 287.50 | 69,452 |
| 2026-08-11 | SEK 284.50 | SEK 291.00 | SEK 284.00 | SEK 286.50 | 110,144 |
| 2026-08-10 | SEK 286.50 | SEK 289.50 | SEK 282.00 | SEK 286.50 | 11,682 |
| 2026-08-07 | SEK 280.50 | SEK 290.00 | SEK 279.50 | SEK 286.50 | 21,470 |
| 2026-08-06 | SEK 286.00 | SEK 287.00 | SEK 280.50 | SEK 280.50 | 11,484 |
| 2026-08-05 | SEK 282.50 | SEK 286.00 | SEK 281.00 | SEK 282.50 | 13,257 |
| 2026-08-04 | SEK 276.50 | SEK 282.50 | SEK 276.50 | SEK 282.50 | 62,282 |
| 2026-08-03 | SEK 274.00 | SEK 278.00 | SEK 273.50 | SEK 276.00 | 11,899 |
| 2026-07-31 | SEK 273.00 | SEK 277.00 | SEK 272.50 | SEK 274.00 | 13,403 |
| 2026-07-30 | SEK 272.50 | SEK 276.50 | SEK 271.00 | SEK 271.50 | 13,430 |
| 2026-07-29 | SEK 275.00 | SEK 276.00 | SEK 271.00 | SEK 272.50 | 11,923 |
| 2026-07-28 | SEK 273.00 | SEK 274.50 | SEK 270.00 | SEK 274.00 | 14,749 |
| 2026-07-27 | SEK 273.00 | SEK 277.00 | SEK 272.50 | SEK 274.00 | 9,909 |
| 2026-07-24 | SEK 270.50 | SEK 272.50 | SEK 268.00 | SEK 272.50 | 10,125 |
| 2026-07-23 | SEK 276.00 | SEK 277.00 | SEK 270.50 | SEK 270.50 | 6,682 |
| 2026-07-22 | SEK 279.00 | SEK 279.00 | SEK 273.00 | SEK 276.50 | 12,944 |
| 2026-07-21 | SEK 275.50 | SEK 276.00 | SEK 270.00 | SEK 275.50 | 21,181 |
| 2026-07-20 | SEK 281.50 | SEK 286.00 | SEK 273.00 | SEK 275.50 | 16,449 |
| 2026-07-17 | SEK 299.00 | SEK 299.00 | SEK 280.00 | SEK 281.50 | 31,544 |
| 2026-07-16 | SEK 310.50 | SEK 315.00 | SEK 287.50 | SEK 295.50 | 41,375 |
| 2026-07-15 | SEK 300.00 | SEK 322.00 | SEK 299.50 | SEK 316.00 | 24,543 |
| 2026-07-14 | SEK 298.50 | SEK 302.00 | SEK 298.00 | SEK 300.50 | 9,856 |
| 2026-07-13 | SEK 297.50 | SEK 300.00 | SEK 294.00 | SEK 300.00 | 15,791 |
| 2026-07-10 | SEK 298.00 | SEK 298.50 | SEK 292.00 | SEK 297.00 | 20,485 |
| 2026-07-09 | SEK 299.00 | SEK 308.50 | SEK 296.00 | SEK 296.00 | 8,530 |
| 2026-07-08 | SEK 303.00 | SEK 303.00 | SEK 293.00 | SEK 293.00 | 8,190 |
| 2026-07-07 | SEK 305.50 | SEK 308.00 | SEK 302.50 | SEK 304.00 | 4,640 |
| 2026-07-06 | SEK 302.00 | SEK 304.00 | SEK 295.00 | SEK 304.00 | 12,105 |
| 2026-07-03 | SEK 304.00 | SEK 306.50 | SEK 300.50 | SEK 302.50 | 10,146 |
| 2026-07-02 | SEK 297.00 | SEK 306.00 | SEK 293.00 | SEK 304.00 | 47,128 |
| 2026-07-01 | SEK 291.50 | SEK 298.00 | SEK 290.00 | SEK 298.00 | 14,713 |
| 2026-06-30 | SEK 297.00 | SEK 299.00 | SEK 290.50 | SEK 291.50 | 12,254 |
| 2026-06-29 | SEK 292.50 | SEK 298.50 | SEK 291.50 | SEK 294.50 | 10,814 |
| 2026-06-26 | SEK 293.00 | SEK 294.00 | SEK 291.00 | SEK 292.50 | 1,876 |
| 2026-06-25 | SEK 287.00 | SEK 296.00 | SEK 287.00 | SEK 293.00 | 10,693 |
| 2026-06-24 | SEK 291.50 | SEK 295.00 | SEK 286.00 | SEK 293.00 | 8,930 |
| 2026-06-23 | SEK 294.00 | SEK 297.00 | SEK 291.50 | SEK 295.00 | 14,517 |
| 2026-06-22 | SEK 292.00 | SEK 296.00 | SEK 290.00 | SEK 296.00 | 8,595 |
| 2026-06-18 | SEK 294.00 | SEK 295.00 | SEK 286.50 | SEK 294.00 | 16,973 |
| 2026-06-17 | SEK 293.50 | SEK 294.00 | SEK 289.50 | SEK 294.00 | 8,114 |
| 2026-06-16 | SEK 295.50 | SEK 296.00 | SEK 293.00 | SEK 293.50 | 6,873 |
| 2026-06-15 | SEK 296.00 | SEK 303.50 | SEK 294.50 | SEK 295.00 | 15,764 |
| 2026-06-12 | SEK 296.00 | SEK 297.50 | SEK 291.00 | SEK 296.00 | 9,645 |
| 2026-06-11 | SEK 293.00 | SEK 299.00 | SEK 293.00 | SEK 297.00 | 5,454 |
| 2026-06-10 | SEK 294.50 | SEK 300.50 | SEK 294.00 | SEK 296.00 | 10,617 |
| 2026-06-09 | SEK 298.50 | SEK 300.50 | SEK 295.50 | SEK 299.00 | 8,434 |
| 2026-06-08 | SEK 294.50 | SEK 299.50 | SEK 289.00 | SEK 299.00 | 12,777 |
| 2026-06-05 | SEK 298.50 | SEK 302.00 | SEK 293.50 | SEK 294.50 | 7,407 |
| 2026-06-04 | SEK 299.00 | SEK 305.00 | SEK 297.50 | SEK 298.50 | 11,854 |
| 2026-06-03 | SEK 293.50 | SEK 300.00 | SEK 293.50 | SEK 300.00 | 10,778 |
| 2026-06-02 | SEK 296.00 | SEK 299.00 | SEK 293.50 | SEK 294.50 | 8,651 |
| 2026-06-01 | SEK 305.50 | SEK 305.50 | SEK 294.50 | SEK 295.50 | 9,682 |
| 2026-05-29 | SEK 297.50 | SEK 309.50 | SEK 295.00 | SEK 307.50 | 34,910 |
| 2026-05-28 | SEK 302.50 | SEK 303.50 | SEK 294.50 | SEK 294.50 | 16,920 |
| 2026-05-27 | SEK 311.00 | SEK 314.00 | SEK 303.00 | SEK 303.50 | 13,678 |
| 2026-05-26 | SEK 307.00 | SEK 313.50 | SEK 306.00 | SEK 310.50 | 27,184 |
| 2026-05-25 | SEK 305.00 | SEK 311.50 | SEK 305.00 | SEK 309.50 | 8,177 |
| 2026-05-22 | SEK 303.50 | SEK 307.00 | SEK 299.50 | SEK 304.50 | 10,905 |
| 2026-05-21 | SEK 295.00 | SEK 304.00 | SEK 294.00 | SEK 303.50 | 13,333 |
| 2026-05-20 | SEK 284.50 | SEK 300.00 | SEK 284.50 | SEK 296.50 | 15,189 |
| 2026-05-19 | SEK 281.50 | SEK 296.50 | SEK 281.50 | SEK 290.00 | 15,493 |
| 2026-05-18 | SEK 286.50 | SEK 289.50 | SEK 281.50 | SEK 283.50 | 36,584 |
| 2026-05-15 | SEK 284.50 | SEK 291.00 | SEK 276.50 | SEK 288.00 | 33,110 |
| 2026-05-13 | SEK 290.50 | SEK 305.50 | SEK 283.50 | SEK 283.50 | 16,711 |
| 2026-05-12 | SEK 296.50 | SEK 296.50 | SEK 286.50 | SEK 286.50 | 8,213 |
| 2026-05-11 | SEK 299.50 | SEK 299.50 | SEK 295.00 | SEK 296.50 | 14,559 |
| 2026-05-08 | SEK 304.00 | SEK 305.00 | SEK 297.00 | SEK 300.00 | 13,900 |
| 2026-05-07 | SEK 305.00 | SEK 307.50 | SEK 298.50 | SEK 302.00 | 18,934 |
| 2026-05-06 | SEK 302.00 | SEK 317.50 | SEK 301.50 | SEK 308.00 | 21,828 |
| 2026-05-05 | SEK 305.50 | SEK 308.50 | SEK 299.50 | SEK 302.00 | 9,133 |
| 2026-05-04 | SEK 313.50 | SEK 315.50 | SEK 302.50 | SEK 305.00 | 9,069 |
| 2026-04-30 | SEK 306.50 | SEK 314.00 | SEK 306.50 | SEK 312.50 | 7,995 |
| 2026-04-29 | SEK 309.50 | SEK 311.00 | SEK 303.50 | SEK 309.00 | 39,009 |
| 2026-04-28 | SEK 313.50 | SEK 316.50 | SEK 307.00 | SEK 308.50 | 54,916 |
| 2026-04-27 | SEK 318.00 | SEK 324.50 | SEK 313.50 | SEK 313.50 | 7,379 |
| 2026-04-24 | SEK 318.50 | SEK 321.00 | SEK 315.00 | SEK 318.00 | 14,950 |
| 2026-04-23 | SEK 328.50 | SEK 333.00 | SEK 321.00 | SEK 321.50 | 18,068 |
| 2026-04-22 | SEK 323.50 | SEK 332.50 | SEK 323.50 | SEK 330.00 | 14,879 |
| 2026-04-21 | SEK 318.50 | SEK 325.50 | SEK 318.50 | SEK 323.50 | 36,744 |
| 2026-04-20 | SEK 305.00 | SEK 319.00 | SEK 305.00 | SEK 318.50 | 29,007 |
| 2026-04-17 | SEK 291.50 | SEK 311.50 | SEK 291.00 | SEK 310.00 | 463,518 |
| 2026-04-16 | SEK 299.00 | SEK 299.00 | SEK 291.50 | SEK 293.50 | 9,481 |
| 2026-04-15 | SEK 294.00 | SEK 303.00 | SEK 294.00 | SEK 297.50 | 6,565 |
| 2026-04-14 | SEK 295.00 | SEK 297.50 | SEK 292.00 | SEK 293.00 | 8,415 |
| 2026-04-13 | SEK 295.00 | SEK 296.50 | SEK 290.50 | SEK 291.50 | 7,585 |
| 2026-04-10 | SEK 294.00 | SEK 299.00 | SEK 294.00 | SEK 295.00 | 8,466 |
| 2026-04-09 | SEK 292.50 | SEK 292.50 | SEK 288.50 | SEK 292.00 | 832 |
| 2026-04-08 | SEK 292.00 | SEK 295.00 | SEK 290.00 | SEK 291.50 | 5,715 |
| 2026-04-07 | SEK 277.50 | SEK 286.50 | SEK 276.00 | SEK 285.00 | 21,152 |
| 2026-04-02 | SEK 280.50 | SEK 280.50 | SEK 273.00 | SEK 278.50 | 3,298 |
| 2026-04-01 | SEK 274.50 | SEK 291.50 | SEK 270.00 | SEK 277.50 | 18,470 |
| 2026-03-31 | SEK 268.50 | SEK 273.00 | SEK 264.00 | SEK 270.00 | 11,199 |
| 2026-03-30 | SEK 261.00 | SEK 266.00 | SEK 256.00 | SEK 265.50 | 11,942 |
| 2026-03-27 | SEK 263.00 | SEK 265.50 | SEK 260.00 | SEK 261.00 | 8,484 |
| 2026-03-26 | SEK 270.50 | SEK 270.50 | SEK 265.50 | SEK 266.50 | 10,311 |
| 2026-03-25 | SEK 272.50 | SEK 272.50 | SEK 266.50 | SEK 269.00 | 7,635 |
| 2026-03-24 | SEK 265.00 | SEK 267.00 | SEK 258.50 | SEK 266.00 | 13,976 |
| 2026-03-23 | SEK 256.50 | SEK 266.50 | SEK 251.50 | SEK 264.50 | 38,547 |
| 2026-03-20 | SEK 270.00 | SEK 288.50 | SEK 263.00 | SEK 266.00 | 21,519 |
| 2026-03-19 | SEK 283.00 | SEK 283.00 | SEK 272.50 | SEK 272.50 | 13,382 |
| 2026-03-18 | SEK 285.00 | SEK 290.50 | SEK 283.00 | SEK 283.00 | 15,000 |
| 2026-03-17 | SEK 284.00 | SEK 285.50 | SEK 279.50 | SEK 283.50 | 68,725 |
| 2026-03-16 | SEK 284.00 | SEK 286.50 | SEK 280.00 | SEK 284.00 | 17,043 |
| 2026-03-13 | SEK 286.50 | SEK 287.00 | SEK 281.00 | SEK 285.00 | 17,387 |
| 2026-03-12 | SEK 279.50 | SEK 288.50 | SEK 277.00 | SEK 288.50 | 25,689 |
| 2026-03-11 | SEK 276.50 | SEK 281.00 | SEK 274.50 | SEK 279.50 | 18,114 |
| 2026-03-10 | SEK 269.50 | SEK 281.00 | SEK 269.50 | SEK 279.00 | 22,593 |
| 2026-03-09 | SEK 273.50 | SEK 275.00 | SEK 266.50 | SEK 269.00 | 18,894 |
| 2026-03-06 | SEK 273.50 | SEK 275.50 | SEK 269.00 | SEK 273.50 | 12,214 |
| 2026-03-05 | SEK 271.00 | SEK 280.50 | SEK 271.00 | SEK 273.00 | 14,195 |
| 2026-03-04 | SEK 273.00 | SEK 280.00 | SEK 272.50 | SEK 277.00 | 14,103 |
| 2026-03-03 | SEK 277.50 | SEK 277.50 | SEK 270.00 | SEK 275.00 | 21,790 |
| 2026-03-02 | SEK 270.50 | SEK 283.00 | SEK 269.50 | SEK 278.00 | 14,606 |
| 2026-02-27 | SEK 277.50 | SEK 287.50 | SEK 277.50 | SEK 284.50 | 11,597 |
| 2026-02-26 | SEK 272.50 | SEK 284.50 | SEK 272.00 | SEK 284.50 | 38,466 |
| 2026-02-25 | SEK 273.50 | SEK 276.00 | SEK 271.00 | SEK 272.00 | 8,247 |
| 2026-02-24 | SEK 274.00 | SEK 275.50 | SEK 272.00 | SEK 272.00 | 4,667 |
| 2026-02-23 | SEK 271.50 | SEK 276.50 | SEK 271.00 | SEK 273.50 | 42,484 |
| 2026-02-20 | SEK 278.00 | SEK 279.00 | SEK 273.00 | SEK 274.00 | 13,562 |
| 2026-02-19 | SEK 276.00 | SEK 279.50 | SEK 272.00 | SEK 277.00 | 9,463 |
| 2026-02-18 | SEK 272.50 | SEK 275.50 | SEK 270.50 | SEK 273.00 | 8,290 |
| 2026-02-17 | SEK 272.50 | SEK 277.50 | SEK 271.00 | SEK 275.00 | 10,676 |
| 2026-02-16 | SEK 276.00 | SEK 276.50 | SEK 271.50 | SEK 273.00 | 8,271 |
| 2026-02-13 | SEK 277.50 | SEK 277.50 | SEK 274.50 | SEK 276.00 | 6,444 |
| 2026-02-12 | SEK 278.00 | SEK 278.00 | SEK 272.00 | SEK 275.50 | 20,103 |
| 2026-02-11 | SEK 286.00 | SEK 286.00 | SEK 277.00 | SEK 277.50 | 9,995 |
| 2026-02-10 | SEK 292.50 | SEK 293.00 | SEK 286.50 | SEK 286.50 | 9,426 |
| 2026-02-09 | SEK 292.50 | SEK 297.50 | SEK 291.00 | SEK 293.00 | 9,567 |
| 2026-02-06 | SEK 283.00 | SEK 297.00 | SEK 283.00 | SEK 292.50 | 57,572 |
| 2026-02-05 | SEK 293.50 | SEK 295.00 | SEK 285.00 | SEK 288.00 | 74,913 |
| 2026-02-04 | SEK 280.50 | SEK 296.00 | SEK 272.50 | SEK 293.00 | 33,451 |
| 2026-02-03 | SEK 282.50 | SEK 286.00 | SEK 276.50 | SEK 283.00 | 14,494 |
| 2026-02-02 | SEK 274.00 | SEK 283.00 | SEK 270.00 | SEK 282.50 | 20,707 |
| 2026-01-30 | SEK 281.50 | SEK 281.50 | SEK 275.00 | SEK 277.00 | 21,028 |
| 2026-01-29 | SEK 278.50 | SEK 288.00 | SEK 278.50 | SEK 282.00 | 12,215 |
| 2026-01-28 | SEK 287.50 | SEK 289.00 | SEK 285.50 | SEK 287.50 | 5,963 |
| 2026-01-27 | SEK 285.50 | SEK 289.00 | SEK 285.00 | SEK 288.00 | 6,072 |
| 2026-01-26 | SEK 291.50 | SEK 293.00 | SEK 286.00 | SEK 286.00 | 6,943 |
| 2026-01-23 | SEK 300.50 | SEK 300.50 | SEK 289.00 | SEK 292.00 | 17,235 |
| 2026-01-22 | SEK 296.50 | SEK 302.00 | SEK 296.50 | SEK 300.50 | 63,388 |
| 2026-01-21 | SEK 295.00 | SEK 299.50 | SEK 294.00 | SEK 299.00 | 13,637 |
| 2026-01-20 | SEK 295.00 | SEK 302.00 | SEK 293.00 | SEK 300.00 | 39,320 |
| 2026-01-19 | SEK 301.00 | SEK 302.00 | SEK 293.00 | SEK 296.00 | 15,777 |
| 2026-01-16 | SEK 307.50 | SEK 311.50 | SEK 305.00 | SEK 310.00 | 32,153 |
| 2026-01-15 | SEK 303.00 | SEK 307.50 | SEK 302.00 | SEK 307.50 | 7,836 |
| 2026-01-14 | SEK 311.00 | SEK 311.00 | SEK 299.00 | SEK 302.00 | 13,558 |
| 2026-01-13 | SEK 309.50 | SEK 312.00 | SEK 304.50 | SEK 311.50 | 24,839 |
| 2026-01-12 | SEK 310.00 | SEK 313.00 | SEK 308.00 | SEK 311.50 | 18,949 |
| 2026-01-09 | SEK 311.50 | SEK 313.50 | SEK 307.00 | SEK 313.50 | 14,003 |
| 2026-01-08 | SEK 309.50 | SEK 314.50 | SEK 308.50 | SEK 312.50 | 43,733 |
| 2026-01-07 | SEK 303.00 | SEK 318.00 | SEK 303.00 | SEK 314.00 | 48,945 |
| 2026-01-05 | SEK 308.50 | SEK 308.50 | SEK 302.00 | SEK 302.50 | 2,245 |
| 2026-01-02 | SEK 322.50 | SEK 323.00 | SEK 307.50 | SEK 307.50 | 12,885 |
| 2025-12-30 | SEK 320.00 | SEK 323.50 | SEK 317.50 | SEK 323.50 | 5,972 |
| 2025-12-29 | SEK 319.50 | SEK 321.00 | SEK 316.00 | SEK 319.00 | 9,046 |
| 2025-12-23 | SEK 317.50 | SEK 320.00 | SEK 313.00 | SEK 319.00 | 7,471 |
| 2025-12-22 | SEK 319.50 | SEK 319.50 | SEK 314.50 | SEK 318.50 | 9,642 |
| 2025-12-19 | SEK 310.00 | SEK 320.00 | SEK 310.00 | SEK 319.50 | 7,890 |
| 2025-12-18 | SEK 310.00 | SEK 319.00 | SEK 309.00 | SEK 317.00 | 7,658 |
| 2025-12-17 | SEK 312.00 | SEK 315.00 | SEK 310.50 | SEK 311.00 | 5,634 |
| 2025-12-16 | SEK 312.50 | SEK 315.50 | SEK 310.50 | SEK 314.00 | 4,822 |
| 2025-12-15 | SEK 319.00 | SEK 319.00 | SEK 313.00 | SEK 314.00 | 6,937 |
| 2025-12-12 | SEK 316.00 | SEK 322.00 | SEK 315.50 | SEK 318.00 | 27,776 |
| 2025-12-11 | SEK 314.00 | SEK 318.50 | SEK 313.50 | SEK 318.50 | 5,738 |
| 2025-12-10 | SEK 310.00 | SEK 315.00 | SEK 309.00 | SEK 314.00 | 7,735 |
| 2025-12-09 | SEK 312.50 | SEK 313.50 | SEK 309.50 | SEK 312.00 | 4,667 |
| 2025-12-08 | SEK 315.00 | SEK 317.50 | SEK 312.50 | SEK 313.50 | 6,204 |
| 2025-12-05 | SEK 319.50 | SEK 320.00 | SEK 313.50 | SEK 317.00 | 4,357 |
| 2025-12-04 | SEK 311.50 | SEK 318.50 | SEK 311.50 | SEK 317.50 | 8,771 |
| 2025-12-03 | SEK 314.50 | SEK 315.50 | SEK 307.50 | SEK 310.00 | 6,285 |
| 2025-12-02 | SEK 319.50 | SEK 320.00 | SEK 314.00 | SEK 314.50 | 5,810 |
| 2025-12-01 | SEK 315.50 | SEK 318.00 | SEK 312.00 | SEK 316.50 | 10,813 |
| 2025-11-28 | SEK 312.50 | SEK 318.00 | SEK 310.00 | SEK 318.00 | 19,728 |
| 2025-11-27 | SEK 314.00 | SEK 314.50 | SEK 311.00 | SEK 312.50 | 12,629 |
| 2025-11-26 | SEK 313.00 | SEK 314.00 | SEK 309.00 | SEK 311.00 | 4,826 |
| 2025-11-25 | SEK 303.50 | SEK 311.50 | SEK 303.50 | SEK 311.00 | 9,718 |
| 2025-11-24 | SEK 301.50 | SEK 305.00 | SEK 300.00 | SEK 304.00 | 11,960 |
| 2025-11-21 | SEK 302.00 | SEK 302.50 | SEK 297.00 | SEK 300.50 | 7,791 |
| 2025-11-20 | SEK 302.50 | SEK 306.50 | SEK 302.00 | SEK 303.50 | 11,390 |
| 2025-11-19 | SEK 302.50 | SEK 305.00 | SEK 301.00 | SEK 302.00 | 18,654 |
| 2025-11-18 | SEK 303.50 | SEK 306.00 | SEK 300.00 | SEK 302.00 | 15,921 |
| 2025-11-17 | SEK 311.00 | SEK 313.00 | SEK 305.50 | SEK 306.00 | 11,835 |
| 2025-11-14 | SEK 314.50 | SEK 314.50 | SEK 308.00 | SEK 311.00 | 56,788 |
| 2025-11-13 | SEK 317.50 | SEK 321.00 | SEK 314.50 | SEK 315.50 | 218,591 |
| 2025-11-12 | SEK 316.50 | SEK 322.50 | SEK 314.50 | SEK 317.50 | 22,191 |
| 2025-11-11 | SEK 319.00 | SEK 321.50 | SEK 317.50 | SEK 318.00 | 28,070 |
| 2025-11-10 | SEK 317.50 | SEK 322.50 | SEK 317.50 | SEK 320.50 | 9,462 |
| 2025-11-07 | SEK 319.00 | SEK 321.50 | SEK 313.00 | SEK 315.50 | 11,134 |
| 2025-11-06 | SEK 312.00 | SEK 321.00 | SEK 312.00 | SEK 318.50 | 9,930 |
| 2025-11-05 | SEK 327.00 | SEK 327.50 | SEK 319.00 | SEK 320.00 | 12,163 |
| 2025-11-04 | SEK 332.00 | SEK 332.50 | SEK 326.00 | SEK 328.50 | 15,104 |
| 2025-11-03 | SEK 335.50 | SEK 335.50 | SEK 330.00 | SEK 334.00 | 14,920 |
| 2025-10-31 | SEK 338.50 | SEK 339.00 | SEK 335.00 | SEK 336.50 | 9,743 |
| 2025-10-30 | SEK 337.50 | SEK 342.00 | SEK 337.00 | SEK 340.00 | 10,126 |
| 2025-10-29 | SEK 344.00 | SEK 344.00 | SEK 338.00 | SEK 338.50 | 11,911 |
| 2025-10-28 | SEK 338.00 | SEK 344.00 | SEK 335.00 | SEK 340.50 | 19,939 |
| 2025-10-27 | SEK 333.50 | SEK 337.50 | SEK 327.50 | SEK 336.00 | 17,340 |
| 2025-10-24 | SEK 334.50 | SEK 335.50 | SEK 331.50 | SEK 334.00 | 9,478 |
| 2025-10-23 | SEK 322.00 | SEK 332.00 | SEK 322.00 | SEK 329.50 | 29,144 |
| 2025-10-22 | SEK 316.00 | SEK 336.00 | SEK 304.50 | SEK 322.00 | 59,998 |
| 2025-10-21 | SEK 311.00 | SEK 316.50 | SEK 308.00 | SEK 316.50 | 15,513 |
| 2025-10-20 | SEK 306.50 | SEK 311.00 | SEK 305.00 | SEK 311.00 | 13,137 |
| 2025-10-17 | SEK 311.50 | SEK 311.50 | SEK 303.50 | SEK 306.50 | 27,839 |
| 2025-10-16 | SEK 311.50 | SEK 315.50 | SEK 310.50 | SEK 315.00 | 30,256 |
| 2025-10-15 | SEK 314.50 | SEK 317.00 | SEK 306.50 | SEK 313.00 | 9,440 |
| 2025-10-14 | SEK 319.00 | SEK 319.00 | SEK 309.00 | SEK 313.50 | 18,775 |
| 2025-10-13 | SEK 317.50 | SEK 322.00 | SEK 316.00 | SEK 319.00 | 12,462 |
| 2025-10-10 | SEK 326.00 | SEK 328.00 | SEK 316.50 | SEK 316.50 | 10,067 |
| 2025-10-09 | SEK 329.00 | SEK 329.50 | SEK 321.50 | SEK 325.00 | 8,702 |