La bourse ferme dans 3 h 37 min
CAC 40
8 024,25 +66,68 (+0,84 %) Euro Stoxx 50
4 962,41 +40,93 (+0,83 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0775 +0,0008 (+0,08 %) Gold future
2 326,60 +18,00 (+0,78 %) Bitcoin EUR
59 536,53 +273,99 (+0,46 %)
Bergs Timber AB (publ) (BRGSF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 10:49AM EDT
Durée:
06 mai 2023 - 06 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 02 mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 01 mai 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 30 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 25 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 24 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 23 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 17 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 10 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 09 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 04 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 03 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 02 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 01 avr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 27 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 25 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 20 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 14 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 13 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 07 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 06 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 04 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 01 mars 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 27 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 23 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 20 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 14 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 13 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 09 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 07 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 06 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 02 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 01 févr. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 31 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 30 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 25 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 24 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 23 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 17 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 16 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 10 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 09 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 08 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 05 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 04 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 03 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 02 janv. 2024 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 29 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 28 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 27 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 26 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 22 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 21 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 20 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 19 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 18 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 15 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 14 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 13 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 12 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| 11 déc. 2023 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | 5,7000 | - |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
