Bergs Timber AB (publ) - Price History
Monthly price history for BRG-B.ST (Bergs Timber AB (publ))
Date | Adjusted price | Real 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
Dividend Yield: 8.02%
Forward Dividend Yield: 4.49%
Payout Ratio: 500.00%
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