BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	113.60	114.80	110.00	113.80	89.794	26,605
2023-03-15	118.40	118.40	111.20	111.80	88.216	29,797
2023-03-14	114.00	118.80	111.60	117.80	92.950	28,349
2023-03-13	115.40	115.40	110.40	114.80	90.583	70,734
2023-03-10	115.80	116.60	113.00	115.60	91.214	31,019
2023-03-09	119.60	120.60	116.40	117.40	92.634	26,765
2023-03-08	122.00	122.00	117.20	117.40	92.634	52,171
2023-03-07	119.00	122.00	118.60	121.80	96.106	87,975
2023-03-06	118.80	119.80	117.80	118.60	93.581	29,901
2023-03-03	120.40	121.00	118.20	118.60	93.581	36,581
2023-03-02	116.80	121.60	114.80	120.20	94.844	66,615
2023-03-01	114.20	118.40	113.80	116.80	92.161	59,418
2023-02-28	115.40	117.80	113.40	114.20	90.110	51,737
2023-02-27	109.80	115.60	109.80	115.20	90.899	53,533
2023-02-24	112.20	113.80	108.60	109.40	86.322	42,691
2023-02-23	109.60	114.00	109.60	110.80	87.427	40,130
2023-02-22	111.00	111.00	108.40	109.20	86.164	32,879
2023-02-21	111.40	114.60	110.60	111.00	87.585	35,228
2023-02-20	113.40	114.00	110.00	111.40	87.900	35,957
2023-02-17	109.40	114.40	109.00	113.20	89.320	65,827
2023-02-16	110.00	110.00	107.60	109.40	86.322	33,629
2023-02-15	110.40	111.00	107.40	109.80	86.638	39,674
2023-02-14	113.00	114.80	111.00	112.00	88.374	32,243
2023-02-13	110.60	113.80	109.60	112.40	88.689	36,916
2023-02-10	108.20	111.00	107.00	109.40	86.322	43,424
2023-02-09	109.00	111.00	107.60	108.20	85.375	21,738
2023-02-08	110.00	112.80	107.80	107.80	85.060	41,567
2023-02-07	105.40	110.00	104.60	108.40	85.533	62,726
2023-02-06	105.00	105.60	102.40	104.60	82.535	32,436
2023-02-03	105.80	105.80	102.20	105.80	83.481	40,791
2023-02-02	103.00	108.00	103.00	106.20	83.797	66,875
2023-02-01	101.60	104.60	101.60	102.60	80.957	28,801
2023-01-31	100.60	103.00	98.500	101.60	80.167	54,693
2023-01-30	101.20	103.00	97.100	100.60	79.378	53,661
2023-01-27	96.100	102.00	89.800	101.20	79.852	122,842
2023-01-26	107.20	113.60	95.600	96.300	75.986	295,802
2023-01-25	110.60	117.60	106.60	107.00	84.428	95,328
2023-01-24	108.80	111.60	105.60	110.20	86.953	72,741
2023-01-23	104.80	110.00	104.60	108.60	85.691	78,572
2023-01-20	99.500	105.20	99.500	102.60	80.957	70,030
2023-01-19	100.20	101.80	97.300	99.000	78.116	53,708
2023-01-18	99.600	102.60	98.300	101.00	79.694	35,205
2023-01-17	102.80	103.00	97.700	99.600	78.589	48,294
2023-01-16	100.00	102.80	99.700	102.60	80.957	39,089
2023-01-13	100.00	101.00	98.000	99.700	78.668	36,249
2023-01-12	97.900	103.00	96.000	99.800	78.747	83,263
2023-01-11	97.600	99.800	96.900	97.900	77.248	33,293
2023-01-10	93.400	98.300	92.600	97.600	77.011	41,165
2023-01-09	97.400	103.60	93.100	94.200	74.329	108,924
2023-01-05	92.500	100.00	92.500	97.300	76.775	53,411
2023-01-04	93.600	95.000	90.600	92.500	72.987	50,658
2023-01-03	85.500	94.500	85.500	92.600	73.066	104,996
2023-01-02	81.200	87.800	81.200	85.500	67.464	75,788
2022-12-30	80.200	82.400	80.000	80.800	63.755	13,494
2022-12-29	76.600	81.800	76.500	80.200	63.282	20,372
2022-12-28	78.000	79.500	75.300	76.600	60.441	19,366
2022-12-27	79.800	81.800	77.500	78.000	61.546	43,930
2022-12-23	79.600	81.700	78.800	79.800	62.966	10,985
2022-12-22	81.100	83.100	79.300	79.600	62.808	14,245
2022-12-21	78.600	82.200	78.600	81.100	63.992	26,728

← NewerPage 16 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.