BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	77.600	79.600	75.500	78.600	62.019	23,944
2022-12-19	78.100	79.900	76.700	77.600	61.230	16,372
2022-12-16	79.600	81.600	78.000	78.100	61.625	16,743
2022-12-15	83.400	83.400	79.100	79.500	62.729	42,722
2022-12-14	80.700	84.200	80.700	84.100	66.359	42,724
2022-12-13	80.000	83.300	78.100	80.700	63.676	45,762
2022-12-12	80.500	84.900	79.000	79.600	62.808	53,004
2022-12-09	81.000	82.200	78.300	80.500	63.519	54,210
2022-12-08	76.600	79.300	76.500	78.900	62.256	31,038
2022-12-07	78.500	81.400	74.600	75.700	59.731	68,095
2022-12-06	74.400	82.600	74.400	78.000	61.546	118,173
2022-12-05	72.800	77.000	72.800	73.900	58.311	67,663
2022-12-02	72.000	74.900	70.900	72.800	57.443	16,508
2022-12-01	72.300	74.000	71.400	73.000	57.601	26,883
2022-11-30	72.400	73.900	71.100	71.400	56.338	15,554
2022-11-29	71.600	72.800	70.500	71.800	56.654	18,130
2022-11-28	73.700	73.700	71.100	71.600	56.496	17,332
2022-11-25	71.200	73.700	71.200	73.600	58.074	10,340
2022-11-24	72.900	74.000	71.200	71.200	56.180	24,111
2022-11-23	71.400	73.100	70.700	72.800	57.443	17,045
2022-11-22	71.300	72.400	70.500	71.400	56.338	15,669
2022-11-21	70.100	71.300	69.200	71.300	56.259	14,330
2022-11-18	70.700	71.100	69.000	70.100	55.312	54,193
2022-11-17	71.600	72.000	69.800	70.400	55.549	15,967
2022-11-16	72.500	73.700	70.100	70.900	55.944	40,204
2022-11-15	72.000	73.900	71.000	72.100	56.891	45,228
2022-11-14	73.200	74.800	71.300	72.000	56.812	44,487
2022-11-11	73.300	74.400	71.500	73.100	57.680	32,802
2022-11-10	69.500	73.000	68.200	73.000	57.601	50,975
2022-11-09	71.600	72.000	68.800	69.600	54.918	38,497
2022-11-08	70.400	71.900	69.800	71.600	56.496	34,930
2022-11-07	70.500	72.500	69.900	70.400	55.549	33,435
2022-11-04	69.000	71.200	68.300	70.500	55.628	23,747
2022-11-03	69.200	69.400	67.800	68.600	54.129	31,810
2022-11-02	70.100	71.400	69.200	69.700	54.997	24,961
2022-11-01	69.100	71.900	69.100	70.000	55.234	44,598
2022-10-31	71.100	71.100	68.100	68.600	54.129	31,036
2022-10-28	71.300	73.300	69.500	71.100	56.101	26,236
2022-10-27	72.300	73.200	71.100	71.400	56.338	30,767
2022-10-26	70.800	73.000	70.800	72.300	57.048	49,890
2022-10-25	71.000	71.900	68.200	70.800	55.865	68,499
2022-10-24	71.900	72.500	69.800	71.000	56.023	35,617
2022-10-21	72.600	72.700	69.300	71.900	56.733	56,556
2022-10-20	72.500	74.300	70.300	72.600	57.285	57,927
2022-10-19	73.100	74.800	71.000	72.000	56.812	54,613
2022-10-18	72.000	75.000	72.000	73.100	57.680	31,414
2022-10-17	72.500	73.200	70.000	71.800	56.654	48,071
2022-10-14	72.800	74.400	70.400	72.500	57.206	83,770
2022-10-13	70.900	72.000	64.400	71.600	56.496	91,015
2022-10-12	71.300	71.300	67.500	69.400	54.760	77,845
2022-10-11	70.000	72.000	69.000	71.000	56.023	73,001
2022-10-10	76.200	76.400	68.300	70.300	55.470	254,317
2022-10-07	87.300	87.300	82.000	83.000	65.491	40,423
2022-10-06	86.900	88.500	85.500	87.400	68.963	18,231
2022-10-05	89.100	89.100	83.900	85.000	67.069	32,496
2022-10-04	87.000	88.800	85.200	88.400	69.752	44,067
2022-10-03	80.800	84.700	80.200	84.000	66.280	58,384
2022-09-30	79.400	81.500	77.900	80.800	63.755	52,503
2022-09-29	83.200	83.900	78.400	79.800	62.966	50,749
2022-09-28	82.100	84.100	81.500	83.200	65.649	60,612

← NewerPage 17 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.