Comparing Back to the side-by-side chart ↗
Bergman Beving AB (publ) (BERG-B.ST) — 주가 히스토리
2026-10-30 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-30 | 261.50 | 264.50 | 260.50 | 262.00 | +0.58% | 6,562 |
| 2026-10-29 | 259.50 | 262.50 | 256.00 | 260.50 | +0.58% | 33,854 |
| 2026-10-28 | 258.00 | 260.00 | 254.50 | 259.00 | +0.00% | 22,744 |
| 2026-10-27 | 259.50 | 260.00 | 255.50 | 259.00 | +1.17% | 11,167 |
| 2026-10-26 | 260.50 | 265.00 | 256.00 | 256.00 | -1.73% | 24,446 |
| 2026-10-23 | 261.00 | 261.50 | 256.50 | 260.50 | +0.19% | 35,395 |
| 2026-10-22 | 268.00 | 269.50 | 260.00 | 260.00 | -3.53% | 72,030 |
| 2026-10-21 | 264.50 | 275.00 | 262.00 | 269.50 | +2.86% | 53,226 |
| 2026-10-20 | 264.00 | 266.50 | 258.00 | 262.00 | -0.76% | 20,042 |
| 2026-10-19 | 260.50 | 264.50 | 259.50 | 264.00 | +2.33% | 19,262 |
| 2026-10-16 | 255.00 | 261.50 | 255.00 | 258.00 | +1.38% | 18,203 |
| 2026-10-15 | 252.50 | 256.50 | 251.00 | 254.50 | +0.00% | 54,060 |
| 2026-10-14 | 253.00 | 261.00 | 252.00 | 254.50 | +1.60% | 18,909 |
| 2026-10-13 | 254.00 | 254.00 | 247.00 | 250.50 | +0.40% | 27,358 |
| 2026-10-12 | 247.50 | 252.50 | 247.50 | 249.50 | -0.20% | 42,936 |
| 2026-10-09 | 271.50 | 271.50 | 246.50 | 250.00 | +1.63% | 113,012 |
| 2026-10-08 | 254.50 | 254.50 | 246.00 | 246.00 | -3.72% | 34,280 |
| 2026-10-07 | 269.50 | 269.50 | 255.50 | 255.50 | -5.37% | 89,629 |
| 2026-10-06 | 263.00 | 270.00 | 263.00 | 270.00 | +3.25% | 21,492 |
| 2026-10-05 | 267.00 | 268.50 | 261.00 | 261.50 | -2.24% | 16,714 |
| 2026-10-02 | 264.00 | 268.00 | 264.00 | 267.50 | +1.71% | 117,203 |
| 2026-10-01 | 262.50 | 269.00 | 262.50 | 263.00 | -0.38% | 130,296 |
| 2026-09-30 | 268.50 | 273.50 | 264.00 | 264.00 | +1.54% | 22,543 |
| 2026-09-29 | 259.50 | 263.00 | 258.00 | 260.00 | +0.39% | 14,934 |
| 2026-09-28 | 260.00 | 263.00 | 258.50 | 259.00 | +0.00% | 8,262 |
| 2026-09-25 | 258.50 | 261.50 | 258.00 | 259.00 | +0.19% | 13,065 |
| 2026-09-24 | 260.00 | 262.00 | 258.00 | 258.50 | -0.58% | 13,221 |
| 2026-09-23 | 262.00 | 263.00 | 259.00 | 260.00 | -0.76% | 8,594 |
| 2026-09-22 | 262.00 | 264.50 | 260.50 | 262.00 | +0.58% | 18,663 |
| 2026-09-21 | 259.50 | 262.50 | 258.50 | 260.50 | +1.17% | 8,820 |
| 2026-09-18 | 261.00 | 263.50 | 257.50 | 257.50 | -1.72% | 9,717 |
| 2026-09-17 | 262.00 | 265.50 | 260.50 | 262.00 | -0.38% | 12,765 |
| 2026-09-16 | 258.00 | 263.00 | 256.00 | 263.00 | +2.14% | 20,404 |
| 2026-09-15 | 252.50 | 257.50 | 252.00 | 257.50 | +1.78% | 17,475 |
| 2026-09-14 | 255.00 | 256.00 | 250.50 | 253.00 | -0.78% | 12,733 |
| 2026-09-11 | 257.00 | 257.00 | 250.50 | 255.00 | +0.59% | 12,386 |
| 2026-09-10 | 256.50 | 262.00 | 253.50 | 253.50 | -1.36% | 17,155 |
| 2026-09-09 | 259.50 | 259.50 | 253.00 | 257.00 | -1.34% | 16,202 |
| 2026-09-08 | 263.50 | 266.50 | 259.50 | 260.50 | -1.70% | 14,781 |
| 2026-09-07 | 263.00 | 268.00 | 262.00 | 265.00 | +0.76% | 9,313 |
| 2026-09-04 | 268.00 | 270.50 | 261.50 | 263.00 | -2.23% | 21,852 |
| 2026-09-03 | 267.50 | 273.00 | 265.00 | 269.00 | +0.75% | 11,520 |
| 2026-09-02 | 265.50 | 267.00 | 260.00 | 267.00 | +1.33% | 19,137 |
| 2026-09-01 | 265.00 | 267.50 | 259.00 | 263.50 | -0.57% | 13,854 |
| 2026-08-31 | 275.50 | 275.50 | 263.50 | 265.00 | -3.11% | 21,771 |
| 2026-08-28 | 276.50 | 277.50 | 270.50 | 273.50 | -1.62% | 35,545 |
| 2026-08-27 | 279.50 | 279.50 | 274.50 | 278.00 | +0.91% | 13,849 |
| 2026-08-26 | 282.00 | 286.00 | 275.50 | 275.50 | -2.13% | 12,426 |
| 2026-08-25 | 280.00 | 284.50 | 279.00 | 281.50 | +0.72% | 6,990 |
| 2026-08-24 | 275.50 | 279.50 | 275.50 | 279.50 | +1.64% | 8,831 |
| 2026-08-21 | 275.00 | 279.00 | 274.50 | 275.00 | -0.36% | 7,916 |
| 2026-08-20 | 278.50 | 278.50 | 274.00 | 276.00 | +0.73% | 4,018 |
| 2026-08-19 | 282.50 | 282.50 | 272.00 | 274.00 | -3.01% | 12,198 |
| 2026-08-18 | 282.50 | 286.50 | 282.00 | 282.50 | -0.88% | 15,159 |
| 2026-08-17 | 286.00 | 286.50 | 283.00 | 285.00 | +0.00% | 8,667 |
| 2026-08-14 | 285.50 | 290.00 | 285.00 | 285.00 | -0.35% | 4,350 |
| 2026-08-13 | 287.50 | 290.00 | 285.00 | 286.00 | -0.52% | 13,097 |
| 2026-08-12 | 290.00 | 295.50 | 286.50 | 287.50 | +0.35% | 69,452 |
| 2026-08-11 | 284.50 | 291.00 | 284.00 | 286.50 | +0.00% | 110,144 |
| 2026-08-10 | 286.50 | 289.50 | 282.00 | 286.50 | +0.00% | 11,682 |
| 2026-08-07 | 280.50 | 290.00 | 279.50 | 286.50 | +2.14% | 21,470 |
| 2026-08-06 | 286.00 | 287.00 | 280.50 | 280.50 | -0.71% | 11,484 |
| 2026-08-05 | 282.50 | 286.00 | 281.00 | 282.50 | +0.00% | 13,257 |
| 2026-08-04 | 276.50 | 282.50 | 276.50 | 282.50 | +2.36% | 62,282 |
| 2026-08-03 | 274.00 | 278.00 | 273.50 | 276.00 | +0.73% | 11,899 |
| 2026-07-31 | 273.00 | 277.00 | 272.50 | 274.00 | +0.92% | 13,403 |
| 2026-07-30 | 272.50 | 276.50 | 271.00 | 271.50 | -0.37% | 13,430 |
| 2026-07-29 | 275.00 | 276.00 | 271.00 | 272.50 | -0.55% | 11,923 |
| 2026-07-28 | 273.00 | 274.50 | 270.00 | 274.00 | +0.00% | 14,749 |
| 2026-07-27 | 273.00 | 277.00 | 272.50 | 274.00 | +0.55% | 9,909 |
| 2026-07-24 | 270.50 | 272.50 | 268.00 | 272.50 | +0.74% | 10,125 |
| 2026-07-23 | 276.00 | 277.00 | 270.50 | 270.50 | -2.17% | 6,682 |
| 2026-07-22 | 279.00 | 279.00 | 273.00 | 276.50 | +0.36% | 12,944 |
| 2026-07-21 | 275.50 | 276.00 | 270.00 | 275.50 | +0.00% | 21,181 |
| 2026-07-20 | 281.50 | 286.00 | 273.00 | 275.50 | -2.13% | 16,449 |
| 2026-07-17 | 299.00 | 299.00 | 280.00 | 281.50 | -4.74% | 31,544 |
| 2026-07-16 | 310.50 | 315.00 | 287.50 | 295.50 | -6.49% | 41,375 |
| 2026-07-15 | 300.00 | 322.00 | 299.50 | 316.00 | +5.16% | 24,543 |
| 2026-07-14 | 298.50 | 302.00 | 298.00 | 300.50 | +0.17% | 9,856 |
| 2026-07-13 | 297.50 | 300.00 | 294.00 | 300.00 | +1.01% | 15,791 |
| 2026-07-10 | 298.00 | 298.50 | 292.00 | 297.00 | +0.34% | 20,485 |
| 2026-07-09 | 299.00 | 308.50 | 296.00 | 296.00 | +1.02% | 8,530 |
| 2026-07-08 | 303.00 | 303.00 | 293.00 | 293.00 | -3.62% | 8,190 |
| 2026-07-07 | 305.50 | 308.00 | 302.50 | 304.00 | +0.00% | 4,640 |
| 2026-07-06 | 302.00 | 304.00 | 295.00 | 304.00 | +0.50% | 12,105 |
| 2026-07-03 | 304.00 | 306.50 | 300.50 | 302.50 | -0.49% | 10,146 |
| 2026-07-02 | 297.00 | 306.00 | 293.00 | 304.00 | +2.01% | 47,128 |
| 2026-07-01 | 291.50 | 298.00 | 290.00 | 298.00 | +2.23% | 14,713 |
| 2026-06-30 | 297.00 | 299.00 | 290.50 | 291.50 | -1.02% | 12,254 |
| 2026-06-29 | 292.50 | 298.50 | 291.50 | 294.50 | +0.68% | 10,814 |
| 2026-06-26 | 293.00 | 294.00 | 291.00 | 292.50 | -0.17% | 1,876 |
| 2026-06-25 | 287.00 | 296.00 | 287.00 | 293.00 | +0.00% | 10,693 |
| 2026-06-24 | 291.50 | 295.00 | 286.00 | 293.00 | -0.68% | 8,930 |
| 2026-06-23 | 294.00 | 297.00 | 291.50 | 295.00 | -0.34% | 14,517 |
| 2026-06-22 | 292.00 | 296.00 | 290.00 | 296.00 | +0.68% | 8,595 |
| 2026-06-18 | 294.00 | 295.00 | 286.50 | 294.00 | +0.00% | 16,973 |
| 2026-06-17 | 293.50 | 294.00 | 289.50 | 294.00 | +0.17% | 8,114 |
| 2026-06-16 | 295.50 | 296.00 | 293.00 | 293.50 | -0.51% | 6,873 |
| 2026-06-15 | 296.00 | 303.50 | 294.50 | 295.00 | -0.34% | 15,764 |
| 2026-06-12 | 296.00 | 297.50 | 291.00 | 296.00 | -0.34% | 9,645 |
| 2026-06-11 | 293.00 | 299.00 | 293.00 | 297.00 | +0.34% | 5,454 |
| 2026-06-10 | 294.50 | 300.50 | 294.00 | 296.00 | -1.00% | 10,617 |
| 2026-06-09 | 298.50 | 300.50 | 295.50 | 299.00 | +0.00% | 8,434 |
| 2026-06-08 | 294.50 | 299.50 | 289.00 | 299.00 | +1.53% | 12,777 |
| 2026-06-05 | 298.50 | 302.00 | 293.50 | 294.50 | -1.34% | 7,407 |
| 2026-06-04 | 299.00 | 305.00 | 297.50 | 298.50 | -0.50% | 11,854 |
| 2026-06-03 | 293.50 | 300.00 | 293.50 | 300.00 | +1.87% | 10,778 |
| 2026-06-02 | 296.00 | 299.00 | 293.50 | 294.50 | -0.34% | 8,651 |
| 2026-06-01 | 305.50 | 305.50 | 294.50 | 295.50 | -3.90% | 9,682 |
| 2026-05-29 | 297.50 | 309.50 | 295.00 | 307.50 | +4.41% | 34,910 |
| 2026-05-28 | 302.50 | 303.50 | 294.50 | 294.50 | -2.97% | 16,920 |
| 2026-05-27 | 311.00 | 314.00 | 303.00 | 303.50 | -2.25% | 13,678 |
| 2026-05-26 | 307.00 | 313.50 | 306.00 | 310.50 | +0.32% | 27,184 |
| 2026-05-25 | 305.00 | 311.50 | 305.00 | 309.50 | +1.64% | 8,177 |
| 2026-05-22 | 303.50 | 307.00 | 299.50 | 304.50 | +0.33% | 10,905 |
| 2026-05-21 | 295.00 | 304.00 | 294.00 | 303.50 | +2.36% | 13,333 |
| 2026-05-20 | 284.50 | 300.00 | 284.50 | 296.50 | +2.24% | 15,189 |
| 2026-05-19 | 281.50 | 296.50 | 281.50 | 290.00 | +2.29% | 15,493 |
| 2026-05-18 | 286.50 | 289.50 | 281.50 | 283.50 | -1.56% | 36,584 |
| 2026-05-15 | 284.50 | 291.00 | 276.50 | 288.00 | +1.59% | 33,110 |
| 2026-05-13 | 290.50 | 305.50 | 283.50 | 283.50 | -1.05% | 16,711 |
| 2026-05-12 | 296.50 | 296.50 | 286.50 | 286.50 | -3.37% | 8,213 |
| 2026-05-11 | 299.50 | 299.50 | 295.00 | 296.50 | -1.17% | 14,559 |
| 2026-05-08 | 304.00 | 305.00 | 297.00 | 300.00 | -0.66% | 13,900 |
| 2026-05-07 | 305.00 | 307.50 | 298.50 | 302.00 | -1.95% | 18,934 |
| 2026-05-06 | 302.00 | 317.50 | 301.50 | 308.00 | +1.99% | 21,828 |
| 2026-05-05 | 305.50 | 308.50 | 299.50 | 302.00 | -0.98% | 9,133 |
| 2026-05-04 | 313.50 | 315.50 | 302.50 | 305.00 | -2.40% | 9,069 |
| 2026-04-30 | 306.50 | 314.00 | 306.50 | 312.50 | +1.13% | 7,995 |
| 2026-04-29 | 309.50 | 311.00 | 303.50 | 309.00 | +0.16% | 39,009 |
| 2026-04-28 | 313.50 | 316.50 | 307.00 | 308.50 | -1.59% | 54,916 |
| 2026-04-27 | 318.00 | 324.50 | 313.50 | 313.50 | -1.42% | 7,379 |
| 2026-04-24 | 318.50 | 321.00 | 315.00 | 318.00 | -1.09% | 14,950 |
| 2026-04-23 | 328.50 | 333.00 | 321.00 | 321.50 | -2.58% | 18,068 |
| 2026-04-22 | 323.50 | 332.50 | 323.50 | 330.00 | +2.01% | 14,879 |
| 2026-04-21 | 318.50 | 325.50 | 318.50 | 323.50 | +1.57% | 36,744 |
| 2026-04-20 | 305.00 | 319.00 | 305.00 | 318.50 | +2.74% | 29,007 |
| 2026-04-17 | 291.50 | 311.50 | 291.00 | 310.00 | +5.62% | 463,518 |
| 2026-04-16 | 299.00 | 299.00 | 291.50 | 293.50 | -1.34% | 9,481 |
| 2026-04-15 | 294.00 | 303.00 | 294.00 | 297.50 | +1.54% | 6,565 |
| 2026-04-14 | 295.00 | 297.50 | 292.00 | 293.00 | +0.51% | 8,415 |
| 2026-04-13 | 295.00 | 296.50 | 290.50 | 291.50 | -1.19% | 7,585 |
| 2026-04-10 | 294.00 | 299.00 | 294.00 | 295.00 | +1.03% | 8,466 |
| 2026-04-09 | 292.50 | 292.50 | 288.50 | 292.00 | +0.17% | 832 |
| 2026-04-08 | 292.00 | 295.00 | 290.00 | 291.50 | +2.28% | 5,715 |
| 2026-04-07 | 277.50 | 286.50 | 276.00 | 285.00 | +2.33% | 21,152 |
| 2026-04-02 | 280.50 | 280.50 | 273.00 | 278.50 | +0.36% | 3,298 |
| 2026-04-01 | 274.50 | 291.50 | 270.00 | 277.50 | +2.78% | 18,470 |
| 2026-03-31 | 268.50 | 273.00 | 264.00 | 270.00 | +1.69% | 11,199 |
| 2026-03-30 | 261.00 | 266.00 | 256.00 | 265.50 | +1.72% | 11,942 |
| 2026-03-27 | 263.00 | 265.50 | 260.00 | 261.00 | -2.06% | 8,484 |
| 2026-03-26 | 270.50 | 270.50 | 265.50 | 266.50 | -0.93% | 10,311 |
| 2026-03-25 | 272.50 | 272.50 | 266.50 | 269.00 | +1.13% | 7,635 |
| 2026-03-24 | 265.00 | 267.00 | 258.50 | 266.00 | +0.57% | 13,976 |
| 2026-03-23 | 256.50 | 266.50 | 251.50 | 264.50 | -0.56% | 38,547 |
| 2026-03-20 | 270.00 | 288.50 | 263.00 | 266.00 | -2.39% | 21,519 |
| 2026-03-19 | 283.00 | 283.00 | 272.50 | 272.50 | -3.71% | 13,382 |
| 2026-03-18 | 285.00 | 290.50 | 283.00 | 283.00 | -0.18% | 15,000 |
| 2026-03-17 | 284.00 | 285.50 | 279.50 | 283.50 | -0.18% | 68,725 |
| 2026-03-16 | 284.00 | 286.50 | 280.00 | 284.00 | -0.35% | 17,043 |
| 2026-03-13 | 286.50 | 287.00 | 281.00 | 285.00 | -1.21% | 17,387 |
| 2026-03-12 | 279.50 | 288.50 | 277.00 | 288.50 | +3.22% | 25,689 |
| 2026-03-11 | 276.50 | 281.00 | 274.50 | 279.50 | +0.18% | 18,114 |
| 2026-03-10 | 269.50 | 281.00 | 269.50 | 279.00 | +3.72% | 22,593 |
| 2026-03-09 | 273.50 | 275.00 | 266.50 | 269.00 | -1.65% | 18,894 |
| 2026-03-06 | 273.50 | 275.50 | 269.00 | 273.50 | +0.18% | 12,214 |
| 2026-03-05 | 271.00 | 280.50 | 271.00 | 273.00 | -1.44% | 14,195 |
| 2026-03-04 | 273.00 | 280.00 | 272.50 | 277.00 | +0.73% | 14,103 |
| 2026-03-03 | 277.50 | 277.50 | 270.00 | 275.00 | -1.08% | 21,790 |
| 2026-03-02 | 270.50 | 283.00 | 269.50 | 278.00 | -2.28% | 14,606 |
| 2026-02-27 | 277.50 | 287.50 | 277.50 | 284.50 | +0.00% | 11,597 |
| 2026-02-26 | 272.50 | 284.50 | 272.00 | 284.50 | +4.60% | 38,466 |
| 2026-02-25 | 273.50 | 276.00 | 271.00 | 272.00 | +0.00% | 8,247 |
| 2026-02-24 | 274.00 | 275.50 | 272.00 | 272.00 | -0.55% | 4,667 |
| 2026-02-23 | 271.50 | 276.50 | 271.00 | 273.50 | -0.18% | 42,484 |
| 2026-02-20 | 278.00 | 279.00 | 273.00 | 274.00 | -1.08% | 13,562 |
| 2026-02-19 | 276.00 | 279.50 | 272.00 | 277.00 | +1.47% | 9,463 |
| 2026-02-18 | 272.50 | 275.50 | 270.50 | 273.00 | -0.73% | 8,290 |
| 2026-02-17 | 272.50 | 277.50 | 271.00 | 275.00 | +0.73% | 10,676 |
| 2026-02-16 | 276.00 | 276.50 | 271.50 | 273.00 | -1.09% | 8,271 |
| 2026-02-13 | 277.50 | 277.50 | 274.50 | 276.00 | +0.18% | 6,444 |
| 2026-02-12 | 278.00 | 278.00 | 272.00 | 275.50 | -0.72% | 20,103 |
| 2026-02-11 | 286.00 | 286.00 | 277.00 | 277.50 | -3.14% | 9,995 |
| 2026-02-10 | 292.50 | 293.00 | 286.50 | 286.50 | -2.22% | 9,426 |
| 2026-02-09 | 292.50 | 297.50 | 291.00 | 293.00 | +0.17% | 9,567 |
| 2026-02-06 | 283.00 | 297.00 | 283.00 | 292.50 | +1.56% | 57,572 |
| 2026-02-05 | 293.50 | 295.00 | 285.00 | 288.00 | -1.71% | 74,913 |
| 2026-02-04 | 280.50 | 296.00 | 272.50 | 293.00 | +3.53% | 33,451 |
| 2026-02-03 | 282.50 | 286.00 | 276.50 | 283.00 | +0.18% | 14,494 |
| 2026-02-02 | 274.00 | 283.00 | 270.00 | 282.50 | +1.99% | 20,707 |
| 2026-01-30 | 281.50 | 281.50 | 275.00 | 277.00 | -1.77% | 21,028 |
| 2026-01-29 | 278.50 | 288.00 | 278.50 | 282.00 | -1.91% | 12,215 |
| 2026-01-28 | 287.50 | 289.00 | 285.50 | 287.50 | -0.17% | 5,963 |
| 2026-01-27 | 285.50 | 289.00 | 285.00 | 288.00 | +0.70% | 6,072 |
| 2026-01-26 | 291.50 | 293.00 | 286.00 | 286.00 | -2.05% | 6,943 |
| 2026-01-23 | 300.50 | 300.50 | 289.00 | 292.00 | -2.83% | 17,235 |
| 2026-01-22 | 296.50 | 302.00 | 296.50 | 300.50 | +0.50% | 63,388 |
| 2026-01-21 | 295.00 | 299.50 | 294.00 | 299.00 | -0.33% | 13,637 |
| 2026-01-20 | 295.00 | 302.00 | 293.00 | 300.00 | +1.35% | 39,320 |
| 2026-01-19 | 301.00 | 302.00 | 293.00 | 296.00 | -4.52% | 15,777 |
| 2026-01-16 | 307.50 | 311.50 | 305.00 | 310.00 | +0.81% | 32,153 |
| 2026-01-15 | 303.00 | 307.50 | 302.00 | 307.50 | +1.82% | 7,836 |
| 2026-01-14 | 311.00 | 311.00 | 299.00 | 302.00 | -3.05% | 13,558 |
| 2026-01-13 | 309.50 | 312.00 | 304.50 | 311.50 | +0.00% | 24,839 |
| 2026-01-12 | 310.00 | 313.00 | 308.00 | 311.50 | -0.64% | 18,949 |
| 2026-01-09 | 311.50 | 313.50 | 307.00 | 313.50 | +0.32% | 14,003 |
| 2026-01-08 | 309.50 | 314.50 | 308.50 | 312.50 | -0.48% | 43,733 |
| 2026-01-07 | 303.00 | 318.00 | 303.00 | 314.00 | +3.80% | 48,945 |
| 2026-01-05 | 308.50 | 308.50 | 302.00 | 302.50 | -1.63% | 2,245 |
| 2026-01-02 | 322.50 | 323.00 | 307.50 | 307.50 | -4.95% | 12,885 |
| 2025-12-30 | 320.00 | 323.50 | 317.50 | 323.50 | +1.41% | 5,972 |
| 2025-12-29 | 319.50 | 321.00 | 316.00 | 319.00 | +0.00% | 9,046 |
| 2025-12-23 | 317.50 | 320.00 | 313.00 | 319.00 | +0.16% | 7,471 |
| 2025-12-22 | 319.50 | 319.50 | 314.50 | 318.50 | -0.31% | 9,642 |
| 2025-12-19 | 310.00 | 320.00 | 310.00 | 319.50 | +0.79% | 7,890 |
| 2025-12-18 | 310.00 | 319.00 | 309.00 | 317.00 | +1.93% | 7,658 |
| 2025-12-17 | 312.00 | 315.00 | 310.50 | 311.00 | -0.96% | 5,634 |
| 2025-12-16 | 312.50 | 315.50 | 310.50 | 314.00 | +0.00% | 4,822 |
| 2025-12-15 | 319.00 | 319.00 | 313.00 | 314.00 | -1.26% | 6,937 |
| 2025-12-12 | 316.00 | 322.00 | 315.50 | 318.00 | -0.16% | 27,776 |
| 2025-12-11 | 314.00 | 318.50 | 313.50 | 318.50 | +1.43% | 5,738 |
| 2025-12-10 | 310.00 | 315.00 | 309.00 | 314.00 | +0.64% | 7,735 |
| 2025-12-09 | 312.50 | 313.50 | 309.50 | 312.00 | -0.48% | 4,667 |
| 2025-12-08 | 315.00 | 317.50 | 312.50 | 313.50 | -1.10% | 6,204 |
| 2025-12-05 | 319.50 | 320.00 | 313.50 | 317.00 | -0.16% | 4,357 |
| 2025-12-04 | 311.50 | 318.50 | 311.50 | 317.50 | +2.42% | 8,771 |
| 2025-12-03 | 314.50 | 315.50 | 307.50 | 310.00 | -1.43% | 6,285 |
| 2025-12-02 | 319.50 | 320.00 | 314.00 | 314.50 | -0.63% | 5,810 |
| 2025-12-01 | 315.50 | 318.00 | 312.00 | 316.50 | -0.47% | 10,813 |
| 2025-11-28 | 312.50 | 318.00 | 310.00 | 318.00 | +1.76% | 19,728 |
| 2025-11-27 | 314.00 | 314.50 | 311.00 | 312.50 | +0.48% | 12,629 |
| 2025-11-26 | 313.00 | 314.00 | 309.00 | 311.00 | +0.00% | 4,826 |
| 2025-11-25 | 303.50 | 311.50 | 303.50 | 311.00 | +2.30% | 9,718 |
| 2025-11-24 | 301.50 | 305.00 | 300.00 | 304.00 | +1.16% | 11,960 |
| 2025-11-21 | 302.00 | 302.50 | 297.00 | 300.50 | -0.99% | 7,791 |
| 2025-11-20 | 302.50 | 306.50 | 302.00 | 303.50 | +0.50% | 11,390 |
| 2025-11-19 | 302.50 | 305.00 | 301.00 | 302.00 | +0.00% | 18,654 |
| 2025-11-18 | 303.50 | 306.00 | 300.00 | 302.00 | -1.31% | 15,921 |
| 2025-11-17 | 311.00 | 313.00 | 305.50 | 306.00 | -1.61% | 11,835 |
| 2025-11-14 | 314.50 | 314.50 | 308.00 | 311.00 | -1.43% | 56,788 |
| 2025-11-13 | 317.50 | 321.00 | 314.50 | 315.50 | -0.63% | 218,591 |
| 2025-11-12 | 316.50 | 322.50 | 314.50 | 317.50 | -0.16% | 22,191 |
| 2025-11-11 | 319.00 | 321.50 | 317.50 | 318.00 | -0.78% | 28,070 |
| 2025-11-10 | 317.50 | 322.50 | 317.50 | 320.50 | +1.58% | 9,462 |
| 2025-11-07 | 319.00 | 321.50 | 313.00 | 315.50 | -0.94% | 11,134 |
| 2025-11-06 | 312.00 | 321.00 | 312.00 | 318.50 | -0.47% | 9,930 |
| 2025-11-05 | 327.00 | 327.50 | 319.00 | 320.00 | -2.59% | 12,163 |
| 2025-11-04 | 332.00 | 332.50 | 326.00 | 328.50 | -1.65% | 15,104 |
| 2025-11-03 | 335.50 | 335.50 | 330.00 | 334.00 | -0.74% | 14,920 |
| 2025-10-31 | 338.50 | 339.00 | 335.00 | 336.50 | -1.03% | 9,743 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 12월 (+6.22%). 가장 약한 달: 1월 (-4.13%). 일별 데이터 6년치(2021–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-30 기준
빠른 답변
Bergman Beving AB (publ) (BERG-B.ST)의 최근 종가는 얼마입니까?
2026-10-30 기준 262.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
BERG-B.ST의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 342.00, 최저 246.00 (2026-10-30 기준).
Bergman Beving AB (publ)이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 BERG-B.ST의 가장 강한 달은 12월(평균 +6.22%), 가장 약한 달은 1월(평균 -4.13%)였습니다. 일별 데이터 6년치(2021–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
6년(2021–2026). Closelook 데이터 레이크의 일봉 1237개로 계산.