BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	84.000	84.700	81.900	82.800	65.333	34,380
2022-09-26	84.000	85.200	82.400	84.300	66.517	37,552
2022-09-23	85.900	86.700	82.100	84.000	66.280	44,874
2022-09-22	86.900	87.700	85.100	85.800	67.701	37,769
2022-09-21	85.300	88.800	85.000	88.000	69.436	52,376
2022-09-20	89.800	90.100	85.500	86.600	68.332	44,402
2022-09-19	89.000	90.000	88.200	89.900	70.936	35,045
2022-09-16	91.900	92.000	88.100	90.200	71.172	47,993
2022-09-15	93.100	93.900	89.800	90.000	71.015	43,895
2022-09-14	92.900	94.400	91.200	93.200	73.539	39,565
2022-09-13	97.900	99.000	93.000	93.500	73.776	42,727
2022-09-12	98.600	100.60	97.900	97.900	77.248	35,674
2022-09-09	93.600	99.500	93.500	98.600	77.800	74,027
2022-09-08	94.500	95.700	92.300	94.000	74.171	31,517
2022-09-07	96.100	96.100	93.000	94.500	74.565	27,772
2022-09-06	95.300	97.900	94.400	96.200	75.907	27,943
2022-09-05	96.800	97.000	93.100	95.300	75.196	86,137
2022-09-02	96.300	98.800	95.000	98.700	77.879	60,030
2022-09-01	100.00	100.00	95.600	96.000	75.749	94,209
2022-08-31	103.00	104.80	101.80	102.20	80.641	28,679
2022-08-30	107.00	108.60	102.60	103.00	81.272	37,845
2022-08-29	103.80	107.20	101.80	106.40	83.955	51,956
2022-08-26	108.00	110.80	105.60	105.80	83.481	32,643
2022-08-25	109.20	110.80	107.20	108.00	85.217	25,712
2022-08-24	108.20	110.60	107.20	109.00	86.006	26,367
2022-08-23	111.40	114.00	110.20	111.20	87.742	63,593
2022-08-22	112.80	112.80	108.60	111.60	88.058	74,246
2022-08-19	113.60	114.60	111.40	113.00	89.163	48,517
2022-08-18	120.80	120.80	112.00	113.80	89.794	233,695
2022-08-17	126.80	126.80	119.60	121.20	95.633	75,459
2022-08-16	129.00	129.00	124.60	126.80	100.05	41,280
2022-08-15	132.20	134.00	126.20	129.00	101.79	39,959
2022-08-12	128.40	132.00	127.60	131.80	104.00	34,542
2022-08-11	132.00	134.00	128.40	129.00	101.79	34,175
2022-08-10	125.60	133.40	125.00	132.20	104.31	35,090
2022-08-09	132.20	133.00	124.00	125.60	99.105	42,817
2022-08-08	133.40	137.00	129.00	132.20	104.31	53,724
2022-08-05	131.60	135.60	130.00	133.20	105.10	35,499
2022-08-04	129.60	135.00	129.60	131.60	103.84	45,601
2022-08-03	128.20	131.60	128.00	129.60	102.26	44,312
2022-08-02	132.80	133.80	126.20	127.80	100.84	47,454
2022-08-01	128.80	134.00	128.80	132.80	104.79	51,316
2022-07-29	131.00	132.80	127.60	127.80	100.84	40,828
2022-07-28	134.80	135.60	127.60	129.00	101.79	94,750
2022-07-27	126.00	136.80	126.00	134.00	105.73	93,229
2022-07-26	121.00	130.00	120.20	125.00	98.631	139,389
2022-07-25	116.40	125.20	115.80	121.00	95.475	98,489
2022-07-22	119.40	121.00	115.00	116.40	91.845	67,801
2022-07-21	113.00	119.40	110.60	118.80	93.739	66,927
2022-07-20	115.20	119.20	111.80	113.00	89.163	78,794
2022-07-19	109.80	116.40	106.00	114.00	89.952	104,088
2022-07-18	100.00	110.60	100.00	108.60	85.691	106,709
2022-07-15	100.80	100.80	94.500	98.500	77.721	85,379
2022-07-14	108.00	108.40	95.100	99.100	78.195	274,354
2022-07-13	94.700	107.60	93.100	106.60	84.113	280,131
2022-07-12	95.200	96.000	91.600	94.700	74.723	57,329
2022-07-11	98.200	98.700	94.500	95.600	75.433	64,320
2022-07-08	97.400	102.40	97.400	99.800	78.747	66,095
2022-07-07	96.000	98.200	95.300	97.000	76.538	49,543
2022-07-06	95.500	96.600	93.600	94.900	74.881	46,980

← NewerPage 18 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.