BE Group AB historical data

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

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
2021-10-20	114.00	115.00	112.00	114.00	85.510	23,345
2021-10-19	115.00	116.00	111.50	113.00	84.760	35,262
2021-10-18	110.00	114.50	110.00	114.50	85.885	31,816

← NewerPage 21 of 22 · 1,262 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.