BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	98.450	99.000	96.000	96.250	80.127	8,214
2023-06-14	98.150	99.000	97.000	98.400	81.916	14,590
2023-06-13	96.200	98.550	96.200	98.150	81.708	25,107
2023-06-12	97.400	97.400	94.150	95.450	79.461	19,113
2023-06-09	98.500	99.650	96.700	97.400	81.084	14,536
2023-06-08	98.800	99.850	97.100	98.500	82.000	17,020
2023-06-07	98.600	99.000	96.150	99.000	82.416	22,912
2023-06-05	96.000	97.400	94.150	96.500	80.335	29,948
2023-06-02	92.350	95.900	91.650	95.600	79.585	41,489
2023-06-01	100.10	100.30	91.100	92.200	76.755	73,230
2023-05-31	100.60	101.50	98.850	100.10	83.332	16,229
2023-05-30	100.60	102.50	100.50	101.10	84.164	19,652
2023-05-29	100.00	104.00	100.00	100.50	83.665	20,551
2023-05-26	97.450	100.00	97.450	99.500	82.832	12,242
2023-05-25	96.650	98.900	95.350	97.450	81.126	15,772
2023-05-24	92.950	96.650	92.400	96.650	80.460	49,872
2023-05-23	92.300	94.500	91.650	93.000	77.421	23,121
2023-05-22	94.150	94.150	91.650	92.300	76.838	34,965
2023-05-19	92.300	95.000	92.050	94.250	78.462	26,275
2023-05-17	91.900	93.550	91.000	92.050	76.630	15,211
2023-05-16	96.500	96.500	91.550	92.150	76.713	44,349
2023-05-15	98.550	99.950	95.900	96.600	80.418	16,888
2023-05-12	101.50	101.50	98.000	98.050	81.625	29,145
2023-05-11	101.00	104.30	99.200	101.50	84.497	22,613
2023-05-10	100.00	102.40	99.850	100.80	83.914	29,711
2023-05-09	102.10	102.40	99.150	100.00	83.248	41,333
2023-05-08	105.00	106.00	101.80	102.40	85.246	27,633
2023-05-05	101.50	105.20	101.20	105.00	87.411	16,547
2023-05-04	102.00	102.80	100.50	101.80	84.747	16,980
2023-05-03	107.00	107.00	103.10	103.50	86.162	28,629
2023-05-02	105.30	108.70	102.70	107.00	89.076	56,305
2023-04-28	105.20	106.70	103.30	106.10	88.327	32,913
2023-04-27	101.40	106.40	101.40	105.10	87.494	34,313
2023-04-26	102.90	104.70	100.00	101.30	84.331	33,954
2023-04-25	99.600	104.90	99.150	102.90	85.663	37,252
2023-04-24	105.90	105.90	99.050	100.00	83.248	84,905
2023-04-21	113.50	113.80	104.70	106.00	88.243	112,691
2023-04-20	135.00	137.70	112.90	115.00	90.741	192,704
2023-04-19	139.10	145.00	134.40	134.40	106.05	67,419
2023-04-18	139.00	142.70	139.00	139.00	109.68	30,684
2023-04-17	147.20	148.10	137.10	138.80	109.52	72,304
2023-04-14	146.10	149.90	144.60	147.00	115.99	75,257
2023-04-13	142.00	148.80	142.00	145.20	114.57	58,820
2023-04-12	136.00	146.00	136.00	141.60	111.73	90,195
2023-04-11	126.10	135.80	125.90	135.60	107.00	52,508
2023-04-06	126.30	131.00	124.60	126.10	99.499	18,572
2023-04-05	130.10	130.20	124.00	125.90	99.341	33,708
2023-04-04	127.40	131.80	126.00	130.60	103.05	49,566
2023-04-03	122.20	127.90	122.00	126.70	99.973	46,275
2023-03-31	118.40	123.20	117.60	121.80	96.106	41,075
2023-03-30	117.00	118.80	115.00	117.60	92.792	35,770
2023-03-29	113.00	117.20	113.00	116.80	92.161	39,004
2023-03-28	110.40	113.60	110.40	112.80	89.005	12,001
2023-03-27	109.00	111.80	108.80	110.20	86.953	13,704
2023-03-24	110.00	110.00	106.60	108.20	85.375	20,090
2023-03-23	111.80	112.00	109.00	110.60	87.269	17,586
2023-03-22	112.00	113.80	111.80	112.00	88.374	16,459
2023-03-21	111.20	113.00	108.20	111.80	88.216	14,476
2023-03-20	111.20	112.80	104.60	111.20	87.742	35,087
2023-03-17	114.00	117.00	110.60	111.60	88.058	37,286

← NewerPage 15 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.