BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 51.100 | 51.900 | 49.900 | 50.600 | 45.275 | 5,565 |
| 2024-08-21 | 49.650 | 50.800 | 49.650 | 50.300 | 45.007 | 3,171 |
| 2024-08-20 | 50.700 | 51.000 | 49.900 | 50.300 | 45.007 | 7,886 |
| 2024-08-19 | 50.700 | 51.700 | 50.500 | 50.700 | 45.365 | 12,732 |
| 2024-08-16 | 51.500 | 51.800 | 50.600 | 51.200 | 45.812 | 8,449 |
| 2024-08-15 | 52.100 | 52.500 | 51.500 | 51.800 | 46.349 | 4,698 |
| 2024-08-14 | 52.800 | 53.400 | 52.100 | 52.400 | 46.886 | 3,456 |
| 2024-08-13 | 53.500 | 53.500 | 52.400 | 52.800 | 47.244 | 2,946 |
| 2024-08-12 | 52.100 | 54.000 | 51.500 | 53.500 | 47.870 | 5,518 |
| 2024-08-09 | 52.000 | 52.300 | 51.000 | 51.500 | 46.080 | 5,435 |
| 2024-08-08 | 50.900 | 52.200 | 50.800 | 51.400 | 45.991 | 6,208 |
| 2024-08-07 | 49.900 | 52.400 | 49.900 | 50.800 | 45.454 | 6,432 |
| 2024-08-06 | 49.500 | 54.400 | 48.500 | 51.000 | 45.633 | 12,707 |
| 2024-08-05 | 50.300 | 50.300 | 48.000 | 49.450 | 44.246 | 25,904 |
| 2024-08-02 | 51.600 | 53.500 | 50.000 | 50.600 | 45.275 | 57,519 |
| 2024-08-01 | 52.400 | 52.500 | 50.400 | 51.700 | 46.259 | 10,896 |
| 2024-07-31 | 52.800 | 53.000 | 51.300 | 52.500 | 46.975 | 14,223 |
| 2024-07-30 | 53.200 | 53.500 | 52.700 | 53.200 | 47.601 | 10,731 |
| 2024-07-29 | 54.000 | 54.100 | 52.200 | 53.900 | 48.228 | 8,777 |
| 2024-07-26 | 55.700 | 56.000 | 53.500 | 54.000 | 48.317 | 11,641 |
| 2024-07-25 | 55.000 | 55.900 | 53.700 | 55.700 | 49.838 | 4,178 |
| 2024-07-24 | 55.000 | 56.000 | 54.100 | 55.000 | 49.212 | 4,524 |
| 2024-07-23 | 55.100 | 55.100 | 53.500 | 55.000 | 49.212 | 11,467 |
| 2024-07-22 | 54.100 | 55.400 | 52.900 | 55.100 | 49.302 | 13,465 |
| 2024-07-19 | 54.000 | 55.500 | 54.000 | 54.500 | 48.765 | 5,911 |
| 2024-07-18 | 54.500 | 55.000 | 53.700 | 53.800 | 48.138 | 7,941 |
| 2024-07-17 | 56.600 | 56.600 | 54.700 | 55.000 | 49.212 | 14,456 |
| 2024-07-16 | 56.900 | 57.000 | 53.600 | 56.700 | 50.733 | 26,486 |
| 2024-07-15 | 57.500 | 58.800 | 56.100 | 57.000 | 51.002 | 20,614 |
| 2024-07-12 | 61.400 | 61.400 | 55.900 | 59.000 | 52.791 | 47,990 |
| 2024-07-11 | 61.400 | 61.400 | 59.200 | 61.200 | 54.760 | 3,402 |
| 2024-07-10 | 61.000 | 61.000 | 59.600 | 60.900 | 54.491 | 2,045 |
| 2024-07-09 | 60.200 | 61.400 | 59.600 | 61.000 | 54.581 | 2,873 |
| 2024-07-08 | 59.600 | 61.200 | 59.400 | 60.300 | 53.954 | 4,949 |
| 2024-07-05 | 60.900 | 61.200 | 59.300 | 59.500 | 53.239 | 4,847 |
| 2024-07-04 | 60.800 | 62.600 | 58.700 | 60.900 | 54.491 | 8,868 |
| 2024-07-03 | 61.000 | 62.300 | 60.400 | 61.100 | 54.670 | 4,894 |
| 2024-07-02 | 60.400 | 61.800 | 60.400 | 61.000 | 54.581 | 2,981 |
| 2024-07-01 | 60.500 | 61.900 | 60.200 | 60.700 | 54.312 | 4,641 |
| 2024-06-28 | 60.200 | 62.600 | 59.900 | 60.600 | 54.223 | 4,084 |
| 2024-06-27 | 61.600 | 61.600 | 59.500 | 60.200 | 53.865 | 12,566 |
| 2024-06-26 | 60.900 | 62.800 | 60.800 | 61.600 | 55.118 | 1,933 |
| 2024-06-25 | 60.800 | 63.400 | 60.800 | 61.400 | 54.939 | 10,684 |
| 2024-06-24 | 63.000 | 64.600 | 60.900 | 61.400 | 54.939 | 11,890 |
| 2024-06-20 | 62.500 | 62.600 | 61.600 | 62.300 | 55.744 | 4,592 |
| 2024-06-19 | 62.500 | 64.000 | 60.500 | 62.500 | 55.923 | 2,681 |
| 2024-06-18 | 62.100 | 63.300 | 62.000 | 62.500 | 55.923 | 2,956 |
| 2024-06-17 | 63.000 | 63.000 | 61.000 | 62.100 | 55.565 | 7,372 |
| 2024-06-14 | 62.900 | 63.000 | 62.500 | 63.000 | 56.370 | 12,705 |
| 2024-06-13 | 61.100 | 64.700 | 61.100 | 62.900 | 56.281 | 8,771 |
| 2024-06-12 | 61.000 | 64.700 | 60.000 | 63.500 | 56.818 | 35,046 |
| 2024-06-11 | 60.800 | 61.000 | 60.100 | 61.000 | 54.581 | 4,348 |
| 2024-06-10 | 60.600 | 60.900 | 60.000 | 60.800 | 54.402 | 5,063 |
| 2024-06-07 | 62.200 | 62.200 | 60.000 | 60.600 | 54.223 | 30,571 |
| 2024-06-05 | 64.000 | 64.000 | 61.500 | 62.200 | 55.654 | 3,759 |
| 2024-06-04 | 64.000 | 64.000 | 62.400 | 62.700 | 56.102 | 6,132 |
| 2024-06-03 | 64.900 | 65.500 | 62.300 | 64.000 | 57.265 | 36,697 |
| 2024-05-31 | 65.200 | 65.700 | 63.600 | 65.000 | 58.160 | 16,020 |
| 2024-05-30 | 65.600 | 65.600 | 61.900 | 65.200 | 58.339 | 30,416 |
| 2024-05-29 | 64.900 | 65.600 | 63.500 | 65.600 | 58.697 | 6,373 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-10-23 | 6.0000 SEK |
| 2023-04-21 | 6.0000 SEK |
| 2022-04-22 | 12.0000 SEK |
| 2019-04-26 | 1.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.