BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 96.000 | 99.100 | 92.200 | 93.500 | 73.776 | 65,281 |
| 2022-07-04 | 100.20 | 102.80 | 96.100 | 96.200 | 75.907 | 106,957 |
| 2022-07-01 | 101.00 | 105.80 | 99.400 | 100.60 | 79.378 | 76,008 |
| 2022-06-30 | 105.60 | 105.60 | 101.20 | 103.60 | 81.746 | 57,474 |
| 2022-06-29 | 111.20 | 112.60 | 104.40 | 105.80 | 83.481 | 60,676 |
| 2022-06-28 | 111.00 | 115.80 | 110.60 | 111.20 | 87.742 | 26,170 |
| 2022-06-27 | 110.00 | 112.80 | 109.00 | 111.00 | 87.585 | 63,838 |
| 2022-06-23 | 112.00 | 112.00 | 106.60 | 108.80 | 85.849 | 50,503 |
| 2022-06-22 | 118.20 | 118.20 | 108.80 | 112.20 | 88.531 | 63,555 |
| 2022-06-21 | 114.60 | 122.00 | 114.60 | 118.20 | 93.266 | 36,850 |
| 2022-06-20 | 118.80 | 120.20 | 113.80 | 114.40 | 90.267 | 42,777 |
| 2022-06-17 | 116.60 | 120.80 | 116.00 | 118.80 | 93.739 | 33,937 |
| 2022-06-16 | 126.00 | 127.00 | 111.00 | 116.60 | 92.003 | 109,869 |
| 2022-06-15 | 124.60 | 126.80 | 122.60 | 125.80 | 99.262 | 34,555 |
| 2022-06-14 | 124.40 | 126.20 | 120.00 | 124.60 | 98.316 | 78,187 |
| 2022-06-13 | 130.00 | 130.00 | 125.00 | 125.60 | 99.105 | 75,076 |
| 2022-06-10 | 135.60 | 135.60 | 130.60 | 131.60 | 103.84 | 37,934 |
| 2022-06-09 | 141.00 | 141.80 | 135.80 | 137.00 | 108.10 | 42,972 |
| 2022-06-08 | 147.20 | 147.80 | 138.60 | 141.00 | 111.26 | 39,333 |
| 2022-06-07 | 146.40 | 149.20 | 144.40 | 147.20 | 116.15 | 42,415 |
| 2022-06-03 | 149.80 | 151.60 | 143.60 | 146.40 | 115.52 | 39,146 |
| 2022-06-02 | 143.40 | 149.20 | 142.20 | 149.20 | 117.73 | 29,281 |
| 2022-06-01 | 147.60 | 150.40 | 142.00 | 143.20 | 112.99 | 78,135 |
| 2022-05-31 | 153.60 | 159.60 | 147.20 | 147.40 | 116.31 | 145,443 |
| 2022-05-30 | 149.00 | 156.40 | 149.00 | 151.60 | 119.62 | 91,003 |
| 2022-05-27 | 142.40 | 148.80 | 142.00 | 145.60 | 114.89 | 71,943 |
| 2022-05-25 | 134.00 | 142.60 | 134.00 | 141.00 | 111.26 | 94,866 |
| 2022-05-24 | 134.80 | 136.60 | 130.20 | 134.00 | 105.73 | 45,150 |
| 2022-05-23 | 134.80 | 137.00 | 131.00 | 135.00 | 106.52 | 54,945 |
| 2022-05-20 | 135.00 | 140.60 | 133.80 | 133.80 | 105.57 | 46,270 |
| 2022-05-19 | 130.20 | 134.80 | 127.00 | 133.00 | 104.94 | 60,855 |
| 2022-05-18 | 141.00 | 143.00 | 130.80 | 131.00 | 103.37 | 88,839 |
| 2022-05-17 | 132.20 | 144.00 | 132.20 | 138.80 | 109.52 | 99,200 |
| 2022-05-16 | 133.40 | 137.00 | 130.80 | 131.60 | 103.84 | 63,560 |
| 2022-05-13 | 128.00 | 132.00 | 128.00 | 130.80 | 103.21 | 40,538 |
| 2022-05-12 | 124.20 | 131.20 | 122.60 | 128.00 | 101.00 | 58,071 |
| 2022-05-11 | 128.00 | 129.40 | 121.00 | 126.20 | 99.578 | 95,357 |
| 2022-05-10 | 126.20 | 131.60 | 126.00 | 126.60 | 99.894 | 127,888 |
| 2022-05-09 | 125.40 | 127.80 | 121.00 | 124.40 | 98.158 | 255,251 |
| 2022-05-06 | 128.00 | 129.60 | 124.00 | 128.40 | 101.31 | 122,690 |
| 2022-05-05 | 139.00 | 140.60 | 129.80 | 130.00 | 102.58 | 172,158 |
| 2022-05-04 | 148.00 | 148.00 | 134.00 | 135.00 | 106.52 | 202,532 |
| 2022-05-03 | 149.80 | 154.40 | 147.20 | 148.20 | 116.94 | 76,341 |
| 2022-05-02 | 161.80 | 161.80 | 146.40 | 149.60 | 118.04 | 144,058 |
| 2022-04-29 | 151.80 | 163.00 | 150.40 | 161.80 | 127.67 | 125,972 |
| 2022-04-28 | 158.80 | 159.20 | 149.60 | 150.00 | 118.36 | 161,120 |
| 2022-04-27 | 166.20 | 173.40 | 153.20 | 154.20 | 121.67 | 169,308 |
| 2022-04-26 | 181.80 | 186.40 | 165.20 | 166.60 | 131.46 | 272,156 |
| 2022-04-25 | 202.50 | 202.50 | 180.60 | 180.60 | 142.50 | 238,777 |
| 2022-04-22 | 231.00 | 231.00 | 205.00 | 205.00 | 161.76 | 297,560 |
| 2022-04-21 | 240.00 | 249.00 | 228.00 | 243.00 | 182.27 | 313,520 |
| 2022-04-20 | 230.00 | 241.00 | 228.50 | 234.00 | 175.52 | 200,832 |
| 2022-04-19 | 219.00 | 231.50 | 219.00 | 230.00 | 172.52 | 181,664 |
| 2022-04-14 | 211.00 | 219.50 | 210.50 | 219.00 | 164.27 | 110,482 |
| 2022-04-13 | 194.60 | 210.00 | 194.60 | 209.50 | 157.14 | 170,268 |
| 2022-04-12 | 190.20 | 194.60 | 182.00 | 194.60 | 145.97 | 86,321 |
| 2022-04-11 | 186.00 | 194.60 | 182.00 | 190.20 | 142.67 | 80,151 |
| 2022-04-08 | 189.00 | 192.00 | 183.00 | 186.00 | 139.52 | 83,777 |
| 2022-04-07 | 178.00 | 188.80 | 174.20 | 186.60 | 139.97 | 104,236 |
| 2022-04-06 | 179.20 | 181.80 | 169.80 | 173.80 | 130.36 | 52,682 |
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.