Bergs Timber AB (publ) - Price History

Monthly price history for BRG-B.ST (Bergs Timber AB (publ))

DateAdjusted priceReal price
May 2024 SEK44.55 SEK44.55
December 2023 SEK44.50 SEK44.50
November 2023 SEK44.50 SEK44.50
October 2023 SEK43.70 SEK43.70
September 2023 SEK25.05 SEK25.05
August 2023 SEK27.60 SEK27.60
July 2023 SEK27.85 SEK27.85
June 2023 SEK28.10 SEK28.10
May 2023 SEK31 SEK31
April 2023 SEK34.29 SEK36.45
March 2023 SEK31.94 SEK33.95
February 2023 SEK34.43 SEK36.60
January 2023 SEK31.75 SEK33.75
December 2022 SEK28.65 SEK30.45
November 2022 SEK29.96 SEK31.85
October 2022 SEK28.27 SEK30.05
September 2022 SEK32.04 SEK34.05
August 2022 SEK40.97 SEK43.55
July 2022 SEK44.78 SEK47.60
June 2022 SEK38.25 SEK40.66
May 2022 SEK52.69 SEK56
April 2022 SEK54.86 SEK6.18
March 2022 SEK47.09 SEK5.30
February 2022 SEK44.95 SEK5.06
January 2022 SEK43.89 SEK4.94
December 2021 SEK48.15 SEK5.42
November 2021 SEK42.82 SEK4.82
October 2021 SEK48.51 SEK5.46
September 2021 SEK45.13 SEK5.08
August 2021 SEK45.66 SEK5.14
July 2021 SEK48.68 SEK5.48
June 2021 SEK46.02 SEK5.18
May 2021 SEK49.40 SEK5.56
April 2021 SEK59.29 SEK6.80
March 2021 SEK53.71 SEK6.16
February 2021 SEK32 SEK3.67
January 2021 SEK27.29 SEK3.13
December 2020 SEK26.77 SEK3.07
November 2020 SEK24.76 SEK2.84
October 2020 SEK22.32 SEK2.56
September 2020 SEK23.02 SEK2.64
August 2020 SEK23.54 SEK2.70
July 2020 SEK23.54 SEK2.70
June 2020 SEK20.66 SEK2.37
May 2020 SEK20.40 SEK2.34
April 2020 SEK19.44 SEK2.23
March 2020 SEK16.13 SEK1.85
February 2020 SEK19.27 SEK2.21
January 2020 SEK22.14 SEK2.54
December 2019 SEK22.23 SEK2.55
November 2019 SEK21.27 SEK2.44
October 2019 SEK21.10 SEK2.42
September 2019 SEK22.76 SEK2.61
August 2019 SEK22.28 SEK2.56
July 2019 SEK24.80 SEK2.84
June 2019 SEK26.16 SEK3
May 2019 SEK26.37 SEK3.02
April 2019 SEK26.69 SEK3.16
March 2019 SEK26.10 SEK3.09
February 2019 SEK26.43 SEK3.13
January 2019 SEK25.17 SEK2.98
December 2018 SEK25.08 SEK2.97
November 2018 SEK25.93 SEK3.07
October 2018 SEK27.62 SEK3.27
September 2018 SEK35.81 SEK4.24
August 2018 SEK31.75 SEK3.76
July 2018 SEK28.21 SEK3.34
June 2018 SEK25.42 SEK3.01
May 2018 SEK23.82 SEK2.82
April 2018 SEK23.14 SEK2.74
March 2018 SEK22.04 SEK2.61
February 2018 SEK21.11 SEK2.50
January 2018 SEK21.37 SEK2.53
December 2017 SEK21.64 SEK2.61
November 2017 SEK21.56 SEK2.60
October 2017 SEK22.55 SEK2.72
September 2017 SEK22.80 SEK2.75
August 2017 SEK21.72 SEK2.62
July 2017 SEK21.89 SEK2.64
June 2017 SEK21.56 SEK2.60
May 2017 SEK19.73 SEK2.38
April 2017 SEK19.90 SEK2.40
March 2017 SEK19.65 SEK2.37
February 2017 SEK19.98 SEK2.41
January 2017 SEK19.40 SEK2.34
December 2016 SEK18.49 SEK2.23
November 2016 SEK17.08 SEK2.06
October 2016 SEK17.49 SEK2.11
September 2016 SEK17.08 SEK2.06
August 2016 SEK16.66 SEK2.01
July 2016 SEK16.42 SEK1.98
June 2016 SEK16.17 SEK1.95
May 2016 SEK16.58 SEK2
April 2016 SEK16.33 SEK1.97
March 2016 SEK17.24 SEK2.08
February 2016 SEK16.91 SEK2.04
January 2016 SEK17.41 SEK2.10
December 2015 SEK18.07 SEK2.18
November 2015 SEK18.24 SEK2.20
October 2015 SEK18.74 SEK2.26
September 2015 SEK19.82 SEK2.39
August 2015 SEK20.89 SEK2.52
July 2015 SEK22.22 SEK2.68
June 2015 SEK21.39 SEK2.58
May 2015 SEK22.14 SEK2.67
April 2015 SEK20.81 SEK2.51
March 2015 SEK22.30 SEK2.69
February 2015 SEK23.96 SEK2.89
January 2015 SEK19.40 SEK2.34
December 2014 SEK18.65 SEK2.25
November 2014 SEK20.40 SEK2.46
October 2014 SEK20.56 SEK2.48
September 2014 SEK23.79 SEK2.87
August 2014 SEK21.80 SEK2.63
July 2014 SEK23.88 SEK2.88
June 2014 SEK25.12 SEK3.03
May 2014 SEK24.04 SEK2.90
April 2014 SEK24.87 SEK3
March 2014 SEK23.71 SEK2.86
February 2014 SEK24.13 SEK2.91
January 2014 SEK23.63 SEK2.85
December 2013 SEK18.98 SEK2.29
November 2013 SEK18.98 SEK2.29
October 2013 SEK17 SEK2.05
September 2013 SEK16.75 SEK2.02
August 2013 SEK14.26 SEK1.72
July 2013 SEK10.53 SEK1.27
June 2013 SEK10.20 SEK1.23
May 2013 SEK10.70 SEK1.29
April 2013 SEK10.45 SEK1.26
March 2013 SEK10.86 SEK1.31
February 2013 SEK10.20 SEK1.23
January 2013 SEK9.70 SEK1.17
December 2012 SEK10.45 SEK1.26
November 2012 SEK19.15 SEK2.31
October 2012 SEK14.65 SEK7
September 2012 SEK18.52 SEK8.85
August 2012 SEK19.57 SEK9.35
July 2012 SEK20.61 SEK9.85
June 2012 SEK23.75 SEK11.35
May 2012 SEK22.39 SEK10.70
April 2012 SEK27.42 SEK13.10
March 2012 SEK29.51 SEK14.10
February 2012 SEK32.44 SEK15.50
January 2012 SEK29.40 SEK14.05
December 2011 SEK23.12 SEK11.05
November 2011 SEK23.75 SEK11.35
October 2011 SEK28.04 SEK13.40
September 2011 SEK28.25 SEK13.50
August 2011 SEK30.55 SEK14.60
July 2011 SEK33.48 SEK16
June 2011 SEK36 SEK17.20
May 2011 SEK39.55 SEK18.90
April 2011 SEK43.74 SEK20.90
March 2011 SEK47.50 SEK22.70
February 2011 SEK45.62 SEK21.80
January 2011 SEK51.48 SEK24.60
December 2010 SEK47.44 SEK22.90
November 2010 SEK45.99 SEK22.20
October 2010 SEK50.76 SEK24.50
September 2010 SEK48.68 SEK23.50
August 2010 SEK50.96 SEK24.60
July 2010 SEK55.52 SEK26.80
June 2010 SEK58.01 SEK28
May 2010 SEK60.08 SEK29
April 2010 SEK62.15 SEK30
March 2010 SEK69.81 SEK33.70
February 2010 SEK62.98 SEK30.40
January 2010 SEK68.57 SEK33.10
December 2009 SEK65.26 SEK31.50
November 2009 SEK65.67 SEK31.70
October 2009 SEK74.16 SEK35.80
September 2009 SEK80.59 SEK38.90
August 2009 SEK81.83 SEK39.50
July 2009 SEK77.69 SEK37.50
June 2009 SEK74.58 SEK36
May 2009 SEK70.23 SEK33.90
April 2009 SEK51.38 SEK24.80
March 2009 SEK47.44 SEK22.90
February 2009 SEK42.05 SEK20.30
January 2009 SEK41.43 SEK20
December 2008 SEK32.73 SEK15.80
November 2008 SEK33.98 SEK16.40
October 2008 SEK33.77 SEK16.30
September 2008 SEK52.83 SEK25.50
August 2008 SEK63.18 SEK30.50
July 2008 SEK65.46 SEK31.60
June 2008 SEK60.91 SEK29.40
May 2008 SEK68.36 SEK33
April 2008 SEK65.67 SEK31.70
March 2008 SEK84.94 SEK41
February 2008 SEK84.32 SEK40.70
January 2008 SEK91.77 SEK44.30
December 2007 SEK88.48 SEK44.50
November 2007 SEK77.54 SEK39
October 2007 SEK86.09 SEK43.30
September 2007 SEK111.84 SEK56.25
August 2007 SEK125.26 SEK63
July 2007 SEK140.17 SEK70.50
June 2007 SEK170.99 SEK86
May 2007 SEK150.61 SEK75.75
April 2007 SEK157.08 SEK79
March 2007 SEK92.85 SEK46.70
February 2007 SEK72.37 SEK36.40
January 2007 SEK89.47 SEK45
December 2006 SEK69.48 SEK35.30
November 2006 SEK61.21 SEK31.10
October 2006 SEK52.36 SEK26.60
September 2006 SEK49.80 SEK25.30
August 2006 SEK44.09 SEK22.40
July 2006 SEK42.12 SEK21.40
June 2006 SEK48.22 SEK24.50
May 2006 SEK46.26 SEK23.50
April 2006 SEK45.27 SEK23
March 2006 SEK44.48 SEK22.60
February 2006 SEK44.88 SEK22.80
January 2006 SEK45.86 SEK23.30
December 2005 SEK43.44 SEK22.30
November 2005 SEK39.54 SEK20.30
October 2005 SEK38.96 SEK20
September 2005 SEK38.96 SEK20
August 2005 SEK37.40 SEK19.20
July 2005 SEK32.92 SEK16.90
June 2005 SEK34.28 SEK17.60
May 2005 SEK33.89 SEK17.40
April 2005 SEK33.89 SEK17.40
March 2005 SEK35.26 SEK18.10
February 2005 SEK36.42 SEK18.70
January 2005 SEK34.48 SEK17.70
December 2004 SEK31.31 SEK16.30
November 2004 SEK32.27 SEK16.80
October 2004 SEK29.39 SEK15.30
September 2004 SEK26.70 SEK13.90
August 2004 SEK28.43 SEK14.80
July 2004 SEK25.16 SEK13.10
June 2004 SEK25.93 SEK13.50
May 2004 SEK25.93 SEK13.50
April 2004 SEK30.73 SEK16
March 2004 SEK32.08 SEK16.70
February 2004 SEK29.77 SEK15.50
January 2004 SEK24.97 SEK13
December 2003 SEK26.21 SEK13.90
November 2003 SEK26.21 SEK13.90
October 2003 SEK24.51 SEK13
September 2003 SEK24.13 SEK12.80
August 2003 SEK23.94 SEK12.70
July 2003 SEK24.51 SEK13
June 2003 SEK24.51 SEK13
May 2003 SEK21.12 SEK11.20
April 2003 SEK20.74 SEK11
March 2003 SEK22.44 SEK11.90
February 2003 SEK20.36 SEK10.80
January 2003 SEK20.36 SEK10.80
December 2002 SEK20.14 SEK10.90
November 2002 SEK19.59 SEK10.60
October 2002 SEK20.51 SEK11.10
September 2002 SEK20.69 SEK11.20
August 2002 SEK23.28 SEK12.60
July 2002 SEK21.25 SEK11.50
June 2002 SEK23.28 SEK12.60
May 2002 SEK24.58 SEK13.30
April 2002 SEK24.02 SEK13
March 2002 SEK23.65 SEK12.80
February 2002 SEK23.47 SEK12.70
January 2002 SEK23.10 SEK12.50
December 2001 SEK22.46 SEK12.40
November 2001 SEK21.01 SEK11.60
October 2001 SEK19.92 SEK11
September 2001 SEK19.92 SEK11
August 2001 SEK22.64 SEK12.50
July 2001 SEK20.83 SEK11.50
June 2001 SEK21.74 SEK12
May 2001 SEK24.45 SEK13.50
April 2001 SEK22.64 SEK12.50
March 2001 SEK22.64 SEK12.50
February 2001 SEK25.18 SEK13.90
January 2001 SEK21.56 SEK11.90
December 2000 SEK19.75 SEK11.40
November 2000 SEK21.48 SEK12.40
October 2000 SEK21.66 SEK12.50
September 2000 SEK25.12 SEK14.50
August 2000 SEK23.39 SEK13.50
July 2000 SEK24.43 SEK14.10
June 2000 SEK26.86 SEK15.50
May 2000 SEK26.86 SEK15.50
April 2000 SEK31.19 SEK18
March 2000 SEK31.53 SEK18.20
February 2000 SEK32.92 SEK19
January 2000 SEK33.84 SEK20
December 1999 SEK33.67 SEK19.90
November 1999 SEK37.22 SEK22
October 1999 SEK34.35 SEK20.30
September 1999 SEK37.22 SEK22
August 1999 SEK33.16 SEK19.60
July 1999 SEK29.61 SEK17.50
June 1999 SEK32.99 SEK19.50
May 1999 SEK32.15 SEK19
April 1999 SEK33.84 SEK20
March 1999 SEK28.76 SEK17
February 1999 SEK28.76 SEK17
January 1999 SEK30.03 SEK18
December 1998 SEK27.20 SEK16.30
November 1998 SEK29.20 SEK17.50
October 1998 SEK31.87 SEK19.10
September 1998 SEK35.87 SEK21.50
August 1998 SEK35.87 SEK21.50
July 1998 SEK44.38 SEK26.60
June 1998 SEK48.39 SEK29
May 1998 SEK51.72 SEK31
April 1998 SEK53.39 SEK32
March 1998 SEK53.39 SEK32
February 1998 SEK47.05 SEK28.20
January 1998 SEK44.73 SEK27.50
December 1997 SEK41.48 SEK25.50
November 1997 SEK43.92 SEK27
October 1997 SEK47.17 SEK29
September 1997 SEK53.68 SEK33
August 1997 SEK58.39 SEK35.90
July 1997 SEK59.20 SEK36.40
June 1997 SEK58.88 SEK36.20
May 1997 SEK60.99 SEK37.50
April 1997 SEK60.18 SEK37
March 1997 SEK66.69 SEK41
February 1997 SEK64.25 SEK39.50
January 1997 SEK59.21 SEK37.10
December 1996 SEK59.85 SEK37.50
November 1996 SEK59.05 SEK37
October 1996 SEK48.68 SEK30.50
September 1996 SEK52.67 SEK33
August 1996 SEK47.88 SEK30
July 1996 SEK44.05 SEK27.60
June 1996 SEK48.52 SEK30.40
May 1996 SEK47.56 SEK29.80
April 1996 SEK40.22 SEK25.20
March 1996 SEK40.70 SEK25.50
February 1996 SEK35.11 SEK22
January 1996 SEK33.61 SEK21.80
December 1995 SEK31.60 SEK20.50
November 1995 SEK32.53 SEK21.10
October 1995 SEK32.37 SEK21
September 1995 SEK37.77 SEK24.50
August 1995 SEK30.99 SEK20.10
July 1995 SEK33.92 SEK22
June 1995 SEK36.38 SEK23.60
May 1995 SEK33.92 SEK22
April 1995 SEK41.78 SEK27.10
March 1995 SEK41.62 SEK27
February 1995 SEK49.33 SEK32
January 1995 SEK57.35 SEK38
December 1994 SEK51.32 SEK34
November 1994 SEK52.82 SEK35
October 1994 SEK55.09 SEK36.50
September 1994 SEK58.86 SEK39
August 1994 SEK62.64 SEK41.50
July 1994 SEK59.62 SEK39.50
June 1994 SEK60.37 SEK40
May 1994 SEK64.14 SEK42.50
April 1994 SEK66.41 SEK44
March 1994 SEK66.41 SEK44
February 1994 SEK75.46 SEK100
January 1994 SEK56.81 SEK76
December 1993 SEK50.83 SEK68
November 1993 SEK42.60 SEK57
October 1993 SEK40.36 SEK54
September 1993 SEK33.26 SEK44.50
August 1993 SEK30.65 SEK41
July 1993 SEK27.66 SEK37
June 1993 SEK23.92 SEK32
May 1993 SEK26.16 SEK35
April 1993 SEK26.91 SEK36
March 1993 SEK23.92 SEK32
February 1993 SEK19.81 SEK26.50
January 1993 SEK13.61 SEK19
December 1992 SEK12.18 SEK17
October 1992 SEK9.31 SEK13
September 1992 SEK12.89 SEK18
August 1992 SEK15.40 SEK21.50
July 1992 SEK15.76 SEK22
June 1992 SEK17.91 SEK25
May 1992 SEK17.19 SEK24
April 1992 SEK14.33 SEK20
March 1992 SEK15.76 SEK22
February 1992 SEK15.04 SEK21
January 1992 SEK15.03 SEK22
December 1991 SEK13.66 SEK20

BRG-B.ST

Price: SEK44.55

52 week price:
23.40
44.60

Dividend Yield: 8.02%

5-year range yield:
0.20%
8.02%

Forward Dividend Yield: 4.49%

Payout Ratio: 500.00%

Payout Ratio Range:
500.00%
750.00%

Dividend Per Share: 2.00 SEK

Earnings Per Share: 0.40 SEK

P/E Ratio: 6.67

Exchange: STO

Sector: Basic Materials

Industry: Lumber & Wood Production

Market Capitalization: 1.5 billion

Average Dividend Frequency: 1

Years Paying Dividends: 3

Links: