BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	87.050	87.950	85.000	85.250	70.969	18,241
2023-09-07	89.050	90.100	85.100	87.050	72.468	32,296
2023-09-06	85.450	90.150	85.450	89.050	74.133	31,301
2023-09-05	87.900	88.000	85.150	85.750	71.386	9,696
2023-09-04	88.000	91.700	87.500	88.200	73.425	29,587
2023-09-01	88.600	88.850	87.000	88.000	73.259	12,316
2023-08-31	85.850	90.000	85.200	88.700	73.841	25,077
2023-08-30	85.600	87.950	85.600	85.850	71.469	13,034
2023-08-29	82.000	86.950	82.000	85.500	71.177	19,663
2023-08-28	79.300	81.900	79.300	81.800	68.097	12,184
2023-08-25	76.750	78.900	76.500	78.550	65.392	8,398
2023-08-24	77.000	79.000	76.050	77.000	64.101	10,262
2023-08-23	77.700	78.100	76.000	77.050	64.143	8,233
2023-08-22	77.150	77.950	76.550	77.700	64.684	8,644
2023-08-21	76.900	78.900	75.500	77.150	64.226	13,100
2023-08-18	78.600	78.600	75.200	76.950	64.060	20,013
2023-08-17	80.350	80.350	77.200	78.650	65.475	17,821
2023-08-16	82.100	82.150	80.100	81.000	67.431	11,027
2023-08-15	84.650	84.650	82.150	82.150	68.389	17,390
2023-08-14	86.600	86.700	84.000	84.600	70.428	15,984
2023-08-11	87.700	89.050	86.550	87.400	72.759	6,370
2023-08-10	89.300	90.700	85.100	87.650	72.967	28,004
2023-08-09	87.950	91.000	87.150	89.000	74.091	13,482
2023-08-08	85.600	88.200	85.600	87.950	73.217	15,707
2023-08-07	86.700	86.700	85.000	85.600	71.261	7,580
2023-08-04	85.400	86.700	84.500	86.700	72.176	7,242
2023-08-03	84.050	85.450	83.250	85.400	71.094	11,918
2023-08-02	85.100	85.200	83.000	84.350	70.220	6,659
2023-08-01	86.300	86.700	85.100	85.200	70.928	11,203
2023-07-31	87.800	87.800	86.000	86.350	71.885	6,841
2023-07-28	86.700	88.150	86.000	87.900	73.175	11,909
2023-07-27	84.800	86.750	84.000	86.750	72.218	15,604
2023-07-26	86.800	87.300	84.100	84.950	70.720	23,252
2023-07-25	85.200	87.300	84.600	86.800	72.260	13,510
2023-07-24	86.200	87.150	84.950	85.400	71.094	16,351
2023-07-21	89.350	90.000	86.700	86.700	72.176	18,312
2023-07-20	87.550	90.400	86.250	89.350	74.382	21,311
2023-07-19	87.550	87.550	85.000	87.550	72.884	15,277
2023-07-18	87.700	88.550	86.800	87.550	72.884	26,390
2023-07-17	83.550	87.850	83.500	87.550	72.884	19,160
2023-07-14	80.200	84.500	79.750	83.600	69.596	34,693
2023-07-13	89.100	89.100	76.150	80.250	66.807	124,850
2023-07-12	89.600	89.750	87.450	89.100	74.174	32,634
2023-07-11	90.500	91.950	89.600	89.600	74.591	11,520
2023-07-10	89.000	90.850	89.000	90.250	75.132	12,192
2023-07-07	87.750	90.050	87.750	88.750	73.883	15,072
2023-07-06	89.400	89.950	86.800	87.750	73.050	21,427
2023-07-05	88.400	89.950	88.000	89.950	74.882	32,801
2023-07-04	92.150	92.400	87.500	88.350	73.550	70,630
2023-07-03	94.250	94.500	91.250	92.150	76.713	30,039
2023-06-30	93.450	95.850	93.450	94.200	78.420	12,051
2023-06-29	97.250	97.450	93.350	93.450	77.796	29,243
2023-06-28	95.000	97.250	94.650	97.200	80.917	15,043
2023-06-27	94.250	96.000	93.050	94.000	78.253	11,866
2023-06-26	94.750	95.750	92.500	94.000	78.253	14,986
2023-06-22	96.150	96.950	92.600	94.750	78.878	12,720
2023-06-21	95.300	96.950	94.550	96.150	80.043	9,829
2023-06-20	95.650	96.900	95.200	95.300	79.336	11,723
2023-06-19	97.450	98.200	95.450	95.650	79.627	18,833
2023-06-16	96.250	98.850	95.650	97.450	81.126	18,821

← NewerPage 14 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.