BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 62.800 | 64.900 | 61.600 | 64.900 | 58.070 | 32,079 |
| 2024-05-27 | 63.700 | 64.900 | 62.300 | 62.800 | 56.191 | 10,359 |
| 2024-05-24 | 63.200 | 63.800 | 61.600 | 63.700 | 56.997 | 18,952 |
| 2024-05-23 | 66.000 | 66.500 | 63.000 | 63.200 | 56.549 | 13,095 |
| 2024-05-22 | 67.000 | 67.400 | 66.000 | 66.000 | 59.054 | 11,054 |
| 2024-05-21 | 66.800 | 67.800 | 66.800 | 66.900 | 59.860 | 16,936 |
| 2024-05-20 | 65.000 | 67.000 | 64.200 | 66.800 | 59.770 | 11,136 |
| 2024-05-17 | 63.600 | 65.000 | 63.600 | 65.000 | 58.160 | 4,677 |
| 2024-05-16 | 64.000 | 65.300 | 63.300 | 63.800 | 57.086 | 10,279 |
| 2024-05-15 | 65.400 | 65.500 | 64.000 | 64.000 | 57.265 | 13,777 |
| 2024-05-14 | 61.300 | 65.400 | 60.700 | 65.400 | 58.518 | 11,242 |
| 2024-05-13 | 61.300 | 62.700 | 61.300 | 61.300 | 54.849 | 7,632 |
| 2024-05-10 | 62.400 | 64.000 | 61.000 | 61.300 | 54.849 | 17,777 |
| 2024-05-08 | 61.800 | 63.000 | 61.800 | 62.200 | 55.654 | 6,651 |
| 2024-05-07 | 64.100 | 64.500 | 61.800 | 61.800 | 55.296 | 23,429 |
| 2024-05-06 | 61.300 | 64.000 | 61.300 | 63.000 | 56.370 | 19,223 |
| 2024-05-03 | 57.600 | 62.000 | 57.500 | 61.200 | 54.760 | 61,104 |
| 2024-05-02 | 57.900 | 58.400 | 56.900 | 57.900 | 51.807 | 10,031 |
| 2024-04-30 | 57.800 | 58.300 | 57.700 | 57.900 | 51.807 | 1,267 |
| 2024-04-29 | 56.400 | 58.100 | 56.400 | 57.800 | 51.717 | 8,422 |
| 2024-04-26 | 58.000 | 58.000 | 55.400 | 57.100 | 51.091 | 6,866 |
| 2024-04-25 | 58.300 | 58.400 | 55.300 | 55.900 | 50.017 | 32,283 |
| 2024-04-24 | 58.700 | 59.000 | 57.700 | 58.400 | 52.254 | 19,964 |
| 2024-04-23 | 57.800 | 58.600 | 57.300 | 58.600 | 52.433 | 45,552 |
| 2024-04-22 | 55.700 | 57.300 | 55.600 | 57.200 | 51.181 | 27,526 |
| 2024-04-19 | 56.700 | 56.900 | 55.000 | 56.400 | 50.465 | 20,647 |
| 2024-04-18 | 50.200 | 57.500 | 50.000 | 56.700 | 50.733 | 148,059 |
| 2024-04-17 | 51.300 | 51.400 | 50.300 | 50.300 | 45.007 | 12,617 |
| 2024-04-16 | 51.600 | 51.600 | 50.000 | 51.300 | 45.901 | 17,977 |
| 2024-04-15 | 50.200 | 51.700 | 50.200 | 51.600 | 46.170 | 9,476 |
| 2024-04-12 | 50.600 | 52.400 | 49.700 | 50.500 | 45.186 | 25,141 |
| 2024-04-11 | 51.400 | 51.400 | 49.900 | 50.600 | 45.275 | 36,500 |
| 2024-04-10 | 51.900 | 52.200 | 50.400 | 51.500 | 46.080 | 22,730 |
| 2024-04-09 | 52.900 | 53.200 | 51.600 | 51.900 | 46.438 | 44,537 |
| 2024-04-08 | 53.200 | 54.000 | 53.000 | 53.300 | 47.691 | 19,792 |
| 2024-04-05 | 53.200 | 54.600 | 52.700 | 53.600 | 47.959 | 16,723 |
| 2024-04-04 | 53.500 | 55.000 | 52.700 | 54.900 | 49.123 | 12,270 |
| 2024-04-03 | 53.600 | 54.200 | 53.100 | 53.800 | 48.138 | 11,763 |
| 2024-04-02 | 54.600 | 55.500 | 53.300 | 53.700 | 48.049 | 15,126 |
| 2024-03-28 | 54.000 | 54.900 | 53.900 | 54.600 | 48.854 | 15,091 |
| 2024-03-27 | 53.900 | 54.750 | 53.700 | 54.000 | 48.317 | 34,409 |
| 2024-03-26 | 53.100 | 53.700 | 52.250 | 53.150 | 47.557 | 12,861 |
| 2024-03-25 | 51.200 | 53.150 | 50.650 | 53.100 | 47.512 | 26,553 |
| 2024-03-22 | 52.150 | 52.400 | 51.200 | 51.200 | 45.812 | 17,467 |
| 2024-03-21 | 51.450 | 52.200 | 51.450 | 52.150 | 46.662 | 11,196 |
| 2024-03-20 | 50.350 | 51.950 | 50.350 | 51.450 | 46.036 | 16,705 |
| 2024-03-19 | 50.200 | 51.950 | 50.200 | 51.950 | 46.483 | 12,825 |
| 2024-03-18 | 50.900 | 51.050 | 49.540 | 50.750 | 45.409 | 33,257 |
| 2024-03-15 | 53.350 | 53.350 | 50.900 | 50.950 | 45.588 | 37,997 |
| 2024-03-14 | 51.850 | 54.000 | 51.750 | 53.300 | 47.691 | 20,892 |
| 2024-03-13 | 51.950 | 52.550 | 51.000 | 51.850 | 46.394 | 20,155 |
| 2024-03-12 | 52.250 | 52.250 | 50.200 | 51.950 | 46.483 | 42,154 |
| 2024-03-11 | 50.050 | 52.700 | 49.760 | 52.700 | 47.154 | 29,562 |
| 2024-03-08 | 50.600 | 52.650 | 50.600 | 51.000 | 45.633 | 41,345 |
| 2024-03-07 | 49.520 | 51.500 | 49.340 | 51.250 | 45.857 | 32,909 |
| 2024-03-06 | 49.020 | 49.800 | 49.000 | 49.540 | 44.327 | 15,357 |
| 2024-03-05 | 49.700 | 50.350 | 49.000 | 49.020 | 43.861 | 33,679 |
| 2024-03-04 | 50.000 | 50.500 | 48.520 | 50.500 | 45.186 | 53,500 |
| 2024-03-01 | 50.750 | 51.750 | 50.500 | 50.500 | 45.186 | 33,756 |
| 2024-02-29 | 51.950 | 52.250 | 50.500 | 51.800 | 46.349 | 17,038 |
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.