BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-12 | 129.00 | 138.00 | 128.00 | 138.00 | 103.51 | 49,546 |
| 2022-01-11 | 123.50 | 129.00 | 123.50 | 129.00 | 96.761 | 28,775 |
| 2022-01-10 | 136.00 | 137.50 | 120.00 | 123.00 | 92.260 | 116,208 |
| 2022-01-07 | 140.00 | 140.00 | 136.00 | 136.00 | 102.01 | 34,884 |
| 2022-01-05 | 138.50 | 140.00 | 137.50 | 140.00 | 105.01 | 22,070 |
| 2022-01-04 | 139.00 | 140.00 | 137.50 | 138.50 | 103.89 | 39,004 |
| 2022-01-03 | 133.00 | 139.00 | 133.00 | 139.00 | 104.26 | 79,682 |
| 2021-12-30 | 133.00 | 133.00 | 131.50 | 132.50 | 99.386 | 24,328 |
| 2021-12-29 | 132.00 | 132.50 | 130.50 | 131.50 | 98.636 | 22,463 |
| 2021-12-28 | 130.00 | 131.50 | 128.00 | 131.00 | 98.261 | 15,960 |
| 2021-12-27 | 128.50 | 131.50 | 128.50 | 130.00 | 97.511 | 22,924 |
| 2021-12-23 | 132.00 | 132.00 | 128.00 | 129.50 | 97.136 | 23,408 |
| 2021-12-22 | 126.50 | 132.00 | 124.00 | 132.00 | 99.011 | 18,571 |
| 2021-12-21 | 123.50 | 126.50 | 123.50 | 126.00 | 94.511 | 13,170 |
| 2021-12-20 | 124.00 | 126.00 | 120.00 | 123.50 | 92.635 | 22,559 |
| 2021-12-17 | 122.50 | 125.50 | 122.50 | 124.50 | 93.386 | 11,160 |
| 2021-12-16 | 127.50 | 127.50 | 122.50 | 123.00 | 92.260 | 15,008 |
| 2021-12-15 | 125.00 | 128.00 | 123.50 | 124.00 | 93.010 | 26,139 |
| 2021-12-14 | 130.00 | 130.00 | 126.00 | 126.00 | 94.511 | 17,776 |
| 2021-12-13 | 126.50 | 130.00 | 124.50 | 128.00 | 96.011 | 20,172 |
| 2021-12-10 | 128.00 | 131.50 | 126.00 | 126.50 | 94.886 | 14,939 |
| 2021-12-09 | 130.00 | 132.00 | 127.00 | 128.00 | 96.011 | 27,878 |
| 2021-12-08 | 127.00 | 131.50 | 125.00 | 129.50 | 97.136 | 31,775 |
| 2021-12-07 | 125.00 | 126.50 | 124.00 | 126.50 | 94.886 | 32,267 |
| 2021-12-06 | 124.50 | 126.00 | 122.50 | 125.00 | 93.761 | 23,816 |
| 2021-12-03 | 124.00 | 126.50 | 122.50 | 122.50 | 91.885 | 24,577 |
| 2021-12-02 | 126.00 | 127.00 | 122.50 | 124.50 | 93.386 | 24,496 |
| 2021-12-01 | 127.00 | 130.50 | 125.00 | 126.00 | 94.511 | 96,402 |
| 2021-11-30 | 127.50 | 128.50 | 122.50 | 127.00 | 95.261 | 54,602 |
| 2021-11-29 | 122.00 | 133.00 | 121.00 | 127.50 | 95.636 | 68,518 |
| 2021-11-26 | 122.00 | 123.00 | 120.00 | 122.00 | 91.510 | 111,924 |
| 2021-11-25 | 122.00 | 124.00 | 121.00 | 122.50 | 91.885 | 30,006 |
| 2021-11-24 | 119.00 | 122.50 | 118.50 | 122.00 | 91.510 | 20,643 |
| 2021-11-23 | 122.00 | 122.00 | 118.00 | 119.50 | 89.635 | 27,592 |
| 2021-11-22 | 122.50 | 123.00 | 115.00 | 122.00 | 91.510 | 53,904 |
| 2021-11-19 | 121.00 | 125.00 | 119.50 | 124.00 | 93.010 | 40,384 |
| 2021-11-18 | 124.00 | 124.00 | 118.00 | 121.00 | 90.760 | 38,318 |
| 2021-11-17 | 126.00 | 126.00 | 120.50 | 124.00 | 93.010 | 42,819 |
| 2021-11-16 | 128.00 | 128.50 | 122.50 | 126.00 | 94.511 | 23,355 |
| 2021-11-15 | 128.00 | 129.00 | 127.00 | 128.50 | 96.386 | 29,368 |
| 2021-11-12 | 125.00 | 127.50 | 125.00 | 127.50 | 95.636 | 32,894 |
| 2021-11-11 | 126.00 | 127.00 | 124.00 | 125.00 | 93.761 | 38,241 |
| 2021-11-10 | 121.50 | 126.00 | 121.50 | 126.00 | 94.511 | 58,934 |
| 2021-11-09 | 124.00 | 125.50 | 120.00 | 121.50 | 91.135 | 40,971 |
| 2021-11-08 | 120.50 | 124.00 | 116.00 | 124.00 | 93.010 | 81,090 |
| 2021-11-05 | 117.00 | 125.50 | 114.00 | 119.50 | 89.635 | 70,417 |
| 2021-11-04 | 109.50 | 116.50 | 109.00 | 116.00 | 87.010 | 78,249 |
| 2021-11-03 | 108.50 | 109.50 | 106.00 | 108.50 | 81.384 | 21,644 |
| 2021-11-02 | 110.50 | 112.00 | 105.00 | 108.00 | 81.009 | 34,500 |
| 2021-11-01 | 108.00 | 111.50 | 107.50 | 109.50 | 82.134 | 51,095 |
| 2021-10-29 | 104.50 | 107.50 | 103.00 | 106.50 | 79.884 | 28,676 |
| 2021-10-28 | 105.00 | 105.50 | 99.200 | 104.50 | 78.384 | 110,088 |
| 2021-10-27 | 102.50 | 105.50 | 101.50 | 105.00 | 78.759 | 23,016 |
| 2021-10-26 | 105.00 | 107.00 | 101.50 | 102.50 | 76.884 | 63,318 |
| 2021-10-25 | 106.50 | 107.50 | 103.00 | 105.00 | 78.759 | 40,824 |
| 2021-10-22 | 115.50 | 115.50 | 105.50 | 106.50 | 79.884 | 161,274 |
| 2021-10-21 | 114.00 | 122.00 | 110.50 | 114.50 | 85.885 | 166,979 |
← NewerPage 21 of 21 · 1,257 trading days
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.