BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	70.000	71.950	69.900	70.850	63.394	12,977
2023-11-30	69.950	71.950	69.000	71.850	64.289	12,131
2023-11-29	72.000	72.000	70.050	70.800	63.349	13,202
2023-11-28	73.050	73.800	71.050	72.000	64.423	6,222
2023-11-27	74.000	74.000	71.000	73.000	65.318	7,204
2023-11-24	70.050	72.500	70.050	72.500	64.870	11,367
2023-11-23	72.000	74.000	69.550	70.050	62.678	24,286
2023-11-22	68.950	72.500	68.000	71.450	63.931	26,508
2023-11-21	69.750	69.800	68.000	68.950	61.694	18,043
2023-11-20	71.000	71.000	67.250	70.150	62.768	34,647
2023-11-17	70.900	72.800	70.000	72.500	64.870	7,659
2023-11-16	70.950	72.900	70.650	70.900	63.439	8,140
2023-11-15	69.850	71.900	69.050	70.600	63.170	19,290
2023-11-14	66.700	69.800	65.900	69.800	62.455	22,933
2023-11-13	68.000	70.950	65.950	66.700	59.681	33,373
2023-11-10	73.100	73.100	70.700	70.700	63.260	8,831
2023-11-09	73.300	75.750	71.250	73.100	65.407	11,853
2023-11-08	74.500	75.950	71.800	73.300	65.586	8,189
2023-11-07	74.750	76.200	73.050	74.100	66.302	6,028
2023-11-06	74.250	76.200	72.500	73.550	65.810	6,277
2023-11-03	72.500	75.800	72.400	74.250	66.436	10,564
2023-11-02	72.050	74.150	71.800	72.450	64.826	15,116
2023-11-01	74.900	76.200	71.800	71.800	64.244	16,170
2023-10-31	75.450	76.000	72.050	74.550	66.705	10,968
2023-10-30	75.750	78.750	75.000	75.450	67.510	20,535
2023-10-27	75.000	76.050	74.050	75.550	67.599	19,971
2023-10-26	77.350	77.350	71.800	75.050	67.152	14,731
2023-10-25	80.700	80.700	76.000	77.350	69.210	11,715
2023-10-24	80.550	81.500	80.050	81.400	72.834	13,391
2023-10-23	81.750	81.800	78.000	80.550	72.073	47,267
2023-10-20	86.050	87.000	81.000	86.200	71.760	34,222
2023-10-19	87.950	88.000	84.000	87.050	72.468	48,872
2023-10-18	96.000	99.000	84.400	88.800	73.925	53,292
2023-10-17	99.700	100.00	94.300	96.000	79.918	30,025
2023-10-16	97.650	100.00	97.600	99.700	82.999	14,341
2023-10-13	99.850	100.90	97.000	97.600	81.250	25,831
2023-10-12	101.50	101.50	96.750	99.900	83.165	23,116
2023-10-11	97.250	101.90	96.900	101.80	84.747	39,257
2023-10-10	94.400	97.400	94.400	97.400	81.084	29,782
2023-10-09	89.950	95.700	89.500	94.400	78.586	27,224
2023-10-06	90.950	91.000	88.500	89.950	74.882	13,518
2023-10-05	88.800	90.850	88.800	89.450	74.466	8,028
2023-10-04	88.700	90.900	88.000	88.800	73.925	10,578
2023-10-03	88.200	90.250	88.200	88.700	73.841	8,755
2023-10-02	86.100	90.200	86.100	88.750	73.883	13,214
2023-09-29	85.700	86.700	83.950	86.100	71.677	15,958
2023-09-28	84.250	85.700	83.900	85.700	71.344	10,104
2023-09-27	86.600	86.650	84.100	84.250	70.137	22,028
2023-09-26	87.250	87.250	86.000	86.600	72.093	9,568
2023-09-25	88.000	89.050	85.000	87.300	72.676	14,704
2023-09-22	90.950	91.100	88.000	88.000	73.259	19,976
2023-09-21	88.450	91.000	88.050	90.950	75.714	18,895
2023-09-20	88.450	88.450	87.150	88.450	73.633	8,970
2023-09-19	88.400	89.300	86.000	88.450	73.633	9,475
2023-09-18	89.150	89.150	87.500	87.950	73.217	6,688
2023-09-15	89.650	90.100	89.000	89.350	74.382	5,189
2023-09-14	88.000	89.950	87.000	89.650	74.632	9,775
2023-09-13	87.700	88.000	86.500	88.000	73.259	4,543
2023-09-12	88.000	88.850	85.000	87.700	73.009	12,807
2023-09-11	85.250	87.000	85.100	85.750	71.386	8,534

← NewerPage 13 of 21 · 1,257 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.