BE Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	52.050	53.200	50.750	51.850	46.394	22,720
2024-02-27	50.250	52.100	49.600	52.100	46.617	37,734
2024-02-26	50.500	50.950	49.400	50.300	45.007	65,017
2024-02-23	52.850	52.850	50.500	50.500	45.186	31,275
2024-02-22	50.800	53.650	50.700	52.700	47.154	55,655
2024-02-21	51.800	52.000	49.420	51.500	46.080	65,557
2024-02-20	53.250	53.300	51.850	52.200	46.707	35,675
2024-02-19	54.450	54.450	52.900	53.850	48.183	27,203
2024-02-16	51.900	54.800	51.800	54.500	48.765	57,718
2024-02-15	53.050	53.100	50.900	51.900	46.438	49,704
2024-02-14	54.300	55.400	53.100	53.100	47.512	35,176
2024-02-13	55.500	56.450	54.000	54.500	48.765	40,600
2024-02-12	55.000	56.700	54.200	55.500	49.659	39,628
2024-02-09	56.550	56.550	54.150	55.450	49.615	57,991
2024-02-08	55.950	57.550	55.150	56.550	50.599	48,859
2024-02-07	58.150	58.150	55.000	55.950	50.062	47,050
2024-02-06	56.300	58.650	56.300	58.150	52.031	54,759
2024-02-05	58.300	58.300	56.300	56.850	50.867	46,031
2024-02-02	59.300	59.300	57.600	58.300	52.165	31,872
2024-02-01	61.100	61.200	58.750	59.300	53.060	34,577
2024-01-31	61.600	62.050	60.000	61.200	54.760	49,715
2024-01-30	62.700	63.500	61.500	61.600	55.118	43,883
2024-01-29	64.900	65.000	62.300	63.050	56.415	53,592
2024-01-26	66.650	66.800	64.000	65.000	58.160	73,015
2024-01-25	74.000	76.500	62.050	66.800	59.770	102,340
2024-01-24	72.000	76.050	72.000	74.000	66.213	15,801
2024-01-23	71.000	73.350	70.250	72.000	64.423	10,412
2024-01-22	75.750	77.950	71.000	71.000	63.528	38,023
2024-01-19	76.400	78.350	75.400	75.500	67.555	15,860
2024-01-18	76.200	78.500	76.150	76.400	68.360	8,781
2024-01-17	78.700	78.700	76.150	76.400	68.360	20,547
2024-01-16	80.750	80.800	78.750	78.800	70.507	13,900
2024-01-15	83.000	83.250	80.000	80.750	72.252	22,774
2024-01-12	81.400	83.500	81.250	82.600	73.908	23,721
2024-01-11	79.750	81.350	79.100	81.250	72.700	15,858
2024-01-10	81.250	81.550	79.500	79.500	71.134	21,972
2024-01-09	79.850	81.450	79.800	81.400	72.834	23,857
2024-01-08	77.000	79.700	76.400	79.000	70.686	28,627
2024-01-05	76.050	77.800	75.550	76.400	68.360	13,360
2024-01-04	76.850	77.000	73.800	76.150	68.136	19,737
2024-01-03	74.800	76.900	74.800	76.600	68.539	22,368
2024-01-02	71.650	74.950	71.650	74.250	66.436	19,248
2023-12-29	72.450	73.400	71.250	71.250	63.752	39,137
2023-12-28	71.450	72.450	71.450	72.450	64.826	17,126
2023-12-27	71.850	73.550	71.450	71.450	63.931	17,183
2023-12-22	70.250	71.800	69.800	71.800	64.244	14,441
2023-12-21	71.000	71.000	69.550	70.000	62.634	18,855
2023-12-20	72.000	72.650	70.650	71.000	63.528	22,460
2023-12-19	73.000	73.000	71.250	71.550	64.020	20,601
2023-12-18	70.850	72.950	70.850	72.300	64.691	17,038
2023-12-15	69.550	72.000	69.550	71.200	63.707	19,296
2023-12-14	69.000	70.500	68.150	69.550	62.231	31,604
2023-12-13	69.350	69.850	68.000	68.900	61.649	6,459
2023-12-12	69.850	70.300	68.500	69.350	62.052	16,547
2023-12-11	69.650	70.000	68.800	69.900	62.544	11,823
2023-12-08	69.450	70.750	68.000	69.300	62.007	18,095
2023-12-07	70.000	70.700	68.150	69.450	62.141	8,434
2023-12-06	69.750	71.750	68.850	70.000	62.634	26,141
2023-12-05	70.200	71.200	69.500	69.700	62.365	15,283
2023-12-04	70.750	71.900	69.900	70.200	62.812	14,655

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.