BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 179.20 | 181.80 | 169.80 | 173.80 | 130.36 | 52,682 |
| 2022-04-05 | 180.80 | 187.00 | 177.40 | 178.80 | 134.12 | 102,264 |
| 2022-04-04 | 184.00 | 184.00 | 178.40 | 180.60 | 135.47 | 41,676 |
| 2022-04-01 | 172.00 | 180.20 | 168.20 | 179.40 | 134.57 | 57,270 |
| 2022-03-31 | 176.00 | 177.50 | 167.00 | 172.00 | 129.01 | 51,321 |
| 2022-03-30 | 167.00 | 177.50 | 167.00 | 176.00 | 132.01 | 84,854 |
| 2022-03-29 | 164.00 | 168.00 | 160.00 | 167.00 | 125.26 | 56,137 |
| 2022-03-28 | 173.00 | 174.50 | 162.00 | 163.00 | 122.26 | 88,151 |
| 2022-03-25 | 161.50 | 174.50 | 160.50 | 173.00 | 129.76 | 110,976 |
| 2022-03-24 | 166.00 | 167.00 | 156.50 | 160.50 | 120.39 | 63,211 |
| 2022-03-23 | 172.50 | 177.00 | 159.00 | 164.50 | 123.39 | 129,281 |
| 2022-03-22 | 184.50 | 185.00 | 166.00 | 169.00 | 126.76 | 165,692 |
| 2022-03-21 | 167.50 | 189.50 | 167.50 | 184.00 | 138.02 | 177,268 |
| 2022-03-18 | 160.00 | 172.00 | 160.00 | 167.50 | 125.64 | 114,836 |
| 2022-03-17 | 156.00 | 164.00 | 155.50 | 160.00 | 120.01 | 87,054 |
| 2022-03-16 | 145.00 | 154.00 | 145.00 | 150.50 | 112.89 | 76,577 |
| 2022-03-15 | 150.50 | 153.50 | 142.50 | 142.50 | 106.89 | 94,302 |
| 2022-03-14 | 138.50 | 153.00 | 138.50 | 152.00 | 114.01 | 165,065 |
| 2022-03-11 | 129.50 | 139.00 | 129.50 | 137.00 | 102.76 | 48,948 |
| 2022-03-10 | 133.00 | 134.50 | 129.00 | 129.50 | 97.136 | 55,630 |
| 2022-03-09 | 126.00 | 128.00 | 121.00 | 126.50 | 94.886 | 77,808 |
| 2022-03-08 | 117.00 | 125.00 | 117.00 | 120.50 | 90.385 | 51,205 |
| 2022-03-07 | 118.00 | 124.00 | 113.00 | 119.50 | 89.635 | 103,757 |
| 2022-03-04 | 132.00 | 133.00 | 121.00 | 123.00 | 92.260 | 98,266 |
| 2022-03-03 | 142.50 | 144.50 | 132.00 | 132.00 | 99.011 | 90,869 |
| 2022-03-02 | 145.00 | 145.00 | 137.00 | 142.50 | 106.89 | 89,007 |
| 2022-03-01 | 141.50 | 145.00 | 139.50 | 143.00 | 107.26 | 82,512 |
| 2022-02-28 | 128.50 | 141.50 | 127.00 | 141.50 | 106.14 | 93,826 |
| 2022-02-25 | 129.50 | 133.00 | 126.00 | 129.00 | 96.761 | 53,764 |
| 2022-02-24 | 116.50 | 130.00 | 111.50 | 129.00 | 96.761 | 176,635 |
| 2022-02-23 | 125.50 | 127.50 | 120.50 | 121.00 | 90.760 | 30,482 |
| 2022-02-22 | 116.00 | 127.50 | 113.00 | 125.00 | 93.761 | 46,428 |
| 2022-02-21 | 128.00 | 128.00 | 120.00 | 120.50 | 90.385 | 70,830 |
| 2022-02-18 | 128.50 | 129.50 | 125.00 | 127.50 | 95.636 | 45,574 |
| 2022-02-17 | 128.00 | 134.00 | 127.00 | 128.50 | 96.386 | 37,650 |
| 2022-02-16 | 130.00 | 132.00 | 127.50 | 130.50 | 97.886 | 36,930 |
| 2022-02-15 | 126.50 | 131.00 | 126.50 | 130.00 | 97.511 | 55,669 |
| 2022-02-14 | 135.00 | 135.00 | 123.00 | 126.50 | 94.886 | 105,855 |
| 2022-02-11 | 138.50 | 139.50 | 134.00 | 137.00 | 102.76 | 47,319 |
| 2022-02-10 | 147.50 | 149.00 | 139.00 | 139.00 | 104.26 | 52,057 |
| 2022-02-09 | 140.00 | 147.50 | 139.00 | 147.00 | 110.26 | 46,423 |
| 2022-02-08 | 137.50 | 140.50 | 137.00 | 139.00 | 104.26 | 34,275 |
| 2022-02-07 | 138.50 | 141.50 | 132.00 | 138.00 | 103.51 | 57,594 |
| 2022-02-04 | 142.00 | 144.50 | 135.50 | 138.50 | 103.89 | 50,174 |
| 2022-02-03 | 147.50 | 147.50 | 139.50 | 141.50 | 106.14 | 75,138 |
| 2022-02-02 | 143.00 | 148.00 | 143.00 | 146.50 | 109.89 | 115,162 |
| 2022-02-01 | 140.50 | 143.00 | 137.00 | 142.50 | 106.89 | 111,882 |
| 2022-01-31 | 128.50 | 140.00 | 128.50 | 140.00 | 105.01 | 131,716 |
| 2022-01-28 | 120.00 | 125.00 | 118.00 | 125.00 | 93.761 | 81,494 |
| 2022-01-27 | 115.00 | 124.00 | 110.00 | 119.50 | 89.635 | 198,156 |
| 2022-01-26 | 110.00 | 116.50 | 110.00 | 115.50 | 86.635 | 48,091 |
| 2022-01-25 | 111.00 | 113.50 | 110.00 | 110.50 | 82.884 | 45,294 |
| 2022-01-24 | 113.50 | 114.00 | 106.50 | 110.00 | 82.509 | 87,413 |
| 2022-01-21 | 118.00 | 118.00 | 112.50 | 116.50 | 87.385 | 33,789 |
| 2022-01-20 | 118.00 | 120.00 | 115.50 | 119.50 | 89.635 | 32,975 |
| 2022-01-19 | 116.00 | 122.50 | 115.50 | 118.00 | 88.510 | 43,376 |
| 2022-01-18 | 127.00 | 127.00 | 116.00 | 116.50 | 87.385 | 103,399 |
| 2022-01-17 | 135.00 | 135.00 | 127.00 | 127.00 | 95.261 | 58,287 |
| 2022-01-14 | 139.00 | 139.00 | 133.00 | 135.00 | 101.26 | 29,193 |
| 2022-01-13 | 137.50 | 140.00 | 134.50 | 140.00 | 105.01 | 61,312 |
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.