Stock listing
Aquis:BERGBS Bergman & Beving AB Share Price
UK listing (Aquis) of Bergman & Beving AB · home listing Stockholm:BERGB
Follow Bergman & Beving AB into a list and get an email when it puts out news.
Home listing price · OMXSTO:BERG_B
262.50 SEK +0.50 (+0.2%)
Close on Nov 2, 2026 · This listing has no price on 6ix; the price shown is the home listing's, OMXSTO:BERG_B
- Day range
- 258.50 – 264.50 SEKNov 2, 2026
- Volume
- 65,020 sharesNov 2, 2026
- Market cap
- 6.73B SEKAt the close on Nov 2, 2026 · price × 25.66M shares outstanding
- 52-week range
- 246.00 – 335.50 SEKLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- 7.37M SEKMedian day 16,935 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| LSE:0I5O | 260.00 SEK | -10.00 (-3.7%) | 245 | 259.50 | 260.00 | 259.50 | 270.00 | Close on Oct 27, 2026 |
| Frankfurt:BLRB | €22.55 EUR | -0.35 (-1.5%) | — | €22.55 | €22.55 | €22.55 | €22.90 | Close on Oct 27, 2026 |
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · OMXSTO:BERG_B · SEK, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 262.50 | +0.50 | +0.2% | 262.00 | 264.50 | 258.50 | 65,020 | |
| 262.00 | +1.50 | +0.6% | 261.50 | 264.50 | 260.50 | 6,562 | |
| 260.50 | +1.50 | +0.6% | 259.50 | 262.50 | 256.00 | 32,814 | |
| 259.00 | 0.00 | 0.0% | 258.00 | 260.00 | 254.50 | 22,744 | |
| 259.00 | +3.00 | +1.2% | 259.50 | 260.00 | 255.50 | 10,984 | |
| 256.00 | -4.50 | -1.7% | 260.50 | 265.00 | 256.00 | 24,189 | |
| 260.50 | +0.50 | +0.2% | 261.00 | 261.50 | 256.50 | 29,053 | |
| 260.00 | -9.50 | -3.5% | 268.00 | 269.50 | 260.00 | 72,030 | |
| 269.50 | +7.50 | +2.9% | 264.50 | 275.00 | 262.00 | 53,226 | |
| 262.00 | -2.00 | -0.8% | 264.00 | 266.50 | 258.00 | 20,042 | |
| 264.00 | +6.00 | +2.3% | 260.50 | 264.50 | 259.50 | 19,262 | |
| 258.00 | +3.50 | +1.4% | 255.00 | 261.50 | 255.00 | 18,203 | |
| 254.50 | 0.00 | 0.0% | 252.50 | 256.50 | 251.00 | 54,060 | |
| 254.50 | +4.00 | +1.6% | 253.00 | 261.00 | 252.00 | 18,909 | |
| 250.50 | +1.00 | +0.4% | 254.00 | 254.00 | 247.00 | 27,358 | |
| 249.50 | -0.50 | -0.2% | 247.50 | 252.50 | 247.50 | 42,936 | |
| 250.00 | +4.00 | +1.6% | 271.50 | 271.50 | 246.50 | 113,012 | |
| 246.00 | -9.50 | -3.7% | 254.50 | 254.50 | 246.00 | 34,280 | |
| 255.50 | -14.50 | -5.4% | 269.50 | 269.50 | 255.50 | 89,629 | |
| 270.00 | +8.50 | +3.3% | 263.00 | 270.00 | 263.00 | 21,492 | |
| 261.50 | -6.00 | -2.2% | 267.00 | 268.50 | 261.00 | 16,714 | |
| 267.50 | +4.50 | +1.7% | 264.00 | 268.00 | 264.00 | 117,203 | |
| 263.00 | -1.00 | -0.4% | 262.50 | 269.00 | 262.50 | 130,296 | |
| 264.00 | +4.00 | +1.5% | 268.50 | 273.50 | 264.00 | 22,543 | |
| 260.00 | +1.00 | +0.4% | 259.50 | 263.00 | 258.00 | 14,934 | |
| 259.00 | 0.00 | 0.0% | 260.00 | 263.00 | 258.50 | 8,262 | |
| 259.00 | +0.50 | +0.2% | 258.50 | 261.50 | 258.00 | 13,065 | |
| 258.50 | -1.50 | -0.6% | 260.00 | 262.00 | 258.00 | 13,221 | |
| 260.00 | -2.00 | -0.8% | 262.00 | 263.00 | 259.00 | 8,594 | |
| 262.00 | +1.50 | +0.6% | 262.00 | 264.50 | 260.50 | 18,663 | |
| 260.50 | +3.00 | +1.2% | 259.50 | 262.50 | 258.50 | 8,820 | |
| 257.50 | -4.50 | -1.7% | 261.00 | 263.50 | 257.50 | 9,717 | |
| 262.00 | -1.00 | -0.4% | 262.00 | 265.50 | 260.50 | 12,765 | |
| 263.00 | +5.50 | +2.1% | 258.00 | 263.00 | 256.00 | 20,404 | |
| 257.50 | +4.50 | +1.8% | 252.50 | 257.50 | 252.00 | 17,475 | |
| 253.00 | -2.00 | -0.8% | 255.00 | 256.00 | 250.50 | 12,733 | |
| 255.00 | +1.50 | +0.6% | 257.00 | 257.00 | 250.50 | 12,386 | |
| 253.50 | -3.50 | -1.4% | 256.50 | 262.00 | 253.50 | 17,155 | |
| 257.00 | -3.50 | -1.3% | 259.50 | 259.50 | 253.00 | 16,202 | |
| 260.50 | -4.50 | -1.7% | 263.50 | 266.50 | 259.50 | 14,781 | |
| 265.00 | +2.00 | +0.8% | 263.00 | 268.00 | 262.00 | 9,313 | |
| 263.00 | -6.00 | -2.2% | 268.00 | 270.50 | 261.50 | 21,852 | |
| 269.00 | +2.00 | +0.7% | 267.50 | 273.00 | 265.00 | 11,520 | |
| 267.00 | +3.50 | +1.3% | 265.50 | 267.00 | 260.00 | 19,137 | |
| 263.50 | -1.50 | -0.6% | 265.00 | 267.50 | 259.00 | 13,854 | |
| 265.00 | -8.50 | -3.1% | 275.50 | 275.50 | 263.50 | 21,771 | |
| 273.50 | -4.50 | -1.6% | 276.50 | 277.50 | 270.50 | 35,545 | |
| 278.00 | +2.50 | +0.9% | 279.50 | 279.50 | 274.50 | 13,849 | |
| 275.50 | -6.00 | -2.1% | 282.00 | 286.00 | 275.50 | 12,426 | |
| 281.50 | +2.00 | +0.7% | 280.00 | 284.50 | 279.00 | 6,990 | |
| 279.50 | +4.50 | +1.6% | 275.50 | 279.50 | 275.50 | 8,831 | |
| 275.00 | -1.00 | -0.4% | 275.00 | 279.00 | 274.50 | 7,916 | |
| 276.00 | +2.00 | +0.7% | 278.50 | 278.50 | 274.00 | 4,018 | |
| 274.00 | -8.50 | -3.0% | 282.50 | 282.50 | 272.00 | 12,198 | |
| 282.50 | -2.50 | -0.9% | 282.50 | 286.50 | 282.00 | 15,159 | |
| 285.00 | 0.00 | 0.0% | 286.00 | 286.50 | 283.00 | 8,667 | |
| 285.00 | -1.00 | -0.3% | 285.50 | 290.00 | 285.00 | 4,350 | |
| 286.00 | -1.50 | -0.5% | 287.50 | 290.00 | 285.00 | 13,097 | |
| 287.50 | +1.00 | +0.3% | 290.00 | 295.50 | 286.50 | 69,452 | |
| 286.50 | 0.00 | 0.0% | 284.50 | 291.00 | 284.00 | 110,144 | |
| 286.50 | 0.00 | 0.0% | 286.50 | 289.50 | 282.00 | 11,682 | |
| 286.50 | +6.00 | +2.1% | 280.50 | 290.00 | 279.50 | 21,470 | |
| 280.50 | -2.00 | -0.7% | 286.00 | 287.00 | 280.50 | 11,484 | |
| 282.50 | 0.00 | 0.0% | 282.50 | 286.00 | 281.00 | 13,257 | |
| 282.50 | +6.50 | +2.4% | 276.50 | 282.50 | 276.50 | 62,282 | |
| 276.00 | +2.00 | +0.7% | 274.00 | 278.00 | 273.50 | 11,899 |
- Ticker
- Aquis:BERGBS
- Asset type
- Stock
- Exchange
- Aquis
- Currency
- SEK
What changed lately
Latest news release · Jul 2, 2026
Invitation to the presentation of Bergman & Beving’s Interim Report on 16 July 2026, at 09.00 a.m. (CEST)
Latest earnings call · Jul 16, 2026
Bergman & Beving (Stockholm:BERG B) Q1 2026 Earnings Call
Replay and transcript
Latest deck · Oct 21, 2026
Q2 2026/2027 Earnings Presentation
Earnings · 18 slides
Calls
Replays
Bergman & Beving (Stockholm:BERG B) Q1 2026 Earnings Call
Thu, Jul 16, 2026 · 3:00 AM ET
Watch TranscriptBergman & Beving (Stockholm:BERG B) Q4 2025 Earnings Call
Wed, May 13, 2026 · 3:00 AM ET
Watch TranscriptBergman & Beving (Stockholm:BERG B) Q2 2025 Earnings Call
Wed, Oct 22, 2025 · 3:00 AM ET
Watch Transcript
Latest news
Invitation to the presentation of Bergman & Beving’s Interim Report on 16 July 2026, at 09.00 a.m. (CEST)
Jul 2, 2026
Closed 302.50 (-0.5%) on Jul 3, 2026
Bergman & Beving’s Annual Report for 2025/2026 has been published
Jul 1, 2026
Closed 298.00 (+2.2%) on Jul 1, 2026
BERG_B: EBITA rose 11% to MSEK 537, with 25 consecutive quarters of earnings growth and strong cash flow
May 13, 2026
Closed 283.50 (-1.0%) on May 13, 2026
Invitation to the presentation of Bergman & Beving’s Financial Report 2025/2026 on 13 May 2026, at 09.00 a.m. (CEST)
Apr 29, 2026
Closed 312.50 (+1.1%) on Apr 30, 2026
Bergman & Beving Acquires All Coating
Apr 1, 2026
Closed 277.50 (+2.8%) on Apr 1, 2026
Bergman & Beving CEO Buys SEK 1 Mln Worth Of Shares
Feb 4, 2026
Closed 288.00 (-1.7%) on Feb 5, 2026
Bergman & Beving Acquires A1s
Feb 2, 2026
Closed 283.00 (+0.2%) on Feb 3, 2026
Board change in Bergman & Beving AB
Jan 30, 2026
Closed 277.00 (-1.8%) on Jan 30, 2026
Invitation to the presentation of Bergman & Beving’s Interim Report on 4 February, 2026, at 09.00 a.m. (CET)
Jan 21, 2026
Closed 299.00 (-0.3%) on Jan 21, 2026
Bergman & Beving Establishes Fourth Division
Jan 13, 2026
Closed 311.50 (0.0%) on Jan 13, 2026
Decks
Q2 2026/2027 Earnings Presentation
Earnings · 18 slides · Oct 21, 2026
Q1 2026 Earnings Presentation
Earnings · 18 slides · Jul 16, 2026
Q4 2025/2026 Earnings Presentation
Earnings · 19 slides · May 13, 2026
Q3 2025/2026 Earnings Presentation
Earnings · 20 slides · Feb 4, 2026
Bergman & Beving AB on 6ix
- News releases
- 11 in the last 12 months · 20 in all · newest Jul 2, 2026 · oldest 2024
- Calls
- 10 calls with a replay · 10 with a transcript · latest Jul 16, 2026
- Decks
- 18 decks · latest Oct 21, 2026
Where Bergman & Beving AB is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Stockholm:BERGB · Home listing | Stockholm | Sweden | SEK |
| gettex:BLRB | gettex | Germany | EUR |
| LSE:0I5O | LSE | United Kingdom | SEK |
| LS Exchange:893222 | LS Exchange | Germany | EUR |
| Aquis:BERGBS | Aquis | United Kingdom | SEK |
| Aquis:BERGBS · This page | Aquis | United Kingdom | SEK |
| Lang & Schwarz:893222 | Lang & Schwarz | Germany | EUR |
| Dusseldorf:BLRB | Dusseldorf | Germany | EUR |
| Frankfurt:BLRB | Frankfurt | Germany | EUR |
| Munich:BLRB | Munich | Germany | EUR |
| Turquoise:BERGBS | Turquoise | United Kingdom | SEK |
Log in to ask 6ix AI your own questions about Bergman & Beving AB.