BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	24.800	25.200	24.500	25.200	25.200	3,183
2026-01-30	25.050	25.250	24.800	25.000	25.000	5,516
2026-01-29	25.350	25.350	24.800	24.800	24.800	14,068
2026-01-28	26.000	26.350	24.800	25.100	25.100	21,295
2026-01-27	26.850	28.150	25.400	26.000	26.000	47,503
2026-01-26	26.950	27.650	26.650	27.650	27.650	7,334
2026-01-23	26.950	27.450	26.700	27.450	27.450	1,017
2026-01-22	27.100	27.450	26.900	27.300	27.300	4,344
2026-01-21	26.400	27.150	25.600	27.100	27.100	6,679
2026-01-20	26.300	27.100	25.600	26.800	26.800	21,424
2026-01-19	27.250	27.300	26.200	27.000	27.000	4,128
2026-01-16	27.700	28.400	26.200	27.350	27.350	33,633
2026-01-15	26.600	27.050	25.800	27.050	27.050	26,805
2026-01-14	27.150	27.200	26.200	26.400	26.400	5,987
2026-01-13	26.450	27.200	26.000	27.150	27.150	9,820
2026-01-12	26.500	27.150	26.100	26.450	26.450	5,633
2026-01-09	27.100	27.200	26.600	26.750	26.750	10,943
2026-01-08	27.000	27.200	26.050	27.100	27.100	13,438
2026-01-07	27.500	27.950	26.000	27.200	27.200	37,800
2026-01-05	27.500	27.750	27.000	27.450	27.450	1,609
2026-01-02	27.000	28.650	27.000	27.500	27.500	7,826
2025-12-30	27.100	27.500	26.750	27.000	27.000	4,361
2025-12-29	26.550	27.100	26.500	27.100	27.100	46,667
2025-12-23	26.650	27.200	26.500	26.800	26.800	8,919
2025-12-22	26.850	27.400	26.650	27.000	27.000	5,523
2025-12-19	27.800	27.800	26.550	26.950	26.950	9,049
2025-12-18	26.950	27.900	26.500	27.900	27.900	6,015
2025-12-17	26.600	27.000	26.250	27.000	27.000	5,366
2025-12-16	27.300	27.300	25.950	26.650	26.650	15,767
2025-12-15	28.700	29.000	27.050	27.300	27.300	44,575
2025-12-12	28.400	29.200	27.400	28.500	28.500	13,173
2025-12-11	27.900	28.400	27.900	28.400	28.400	846
2025-12-10	27.800	28.400	27.500	27.900	27.900	3,016
2025-12-09	27.350	28.000	27.300	27.800	27.800	1,604
2025-12-08	27.700	27.800	27.100	27.700	27.700	4,757
2025-12-05	27.000	27.700	26.800	27.700	27.700	24,030
2025-12-04	26.500	27.000	26.500	27.000	27.000	4,781
2025-12-03	26.900	27.000	26.600	26.900	26.900	1,860
2025-12-02	27.050	27.050	26.350	27.000	27.000	1,330
2025-12-01	26.900	27.050	26.500	27.000	27.000	9,200
2025-11-28	26.700	27.050	26.700	27.050	27.050	21,318
2025-11-27	26.800	26.900	26.150	26.850	26.850	7,329
2025-11-26	26.650	27.550	26.500	26.850	26.850	5,297
2025-11-25	27.100	27.700	26.000	27.000	27.000	30,817
2025-11-24	27.250	27.750	27.250	27.350	27.350	5,667
2025-11-21	26.850	27.550	26.800	27.250	27.250	11,565
2025-11-20	26.350	28.850	26.200	26.850	26.850	23,254
2025-11-19	26.400	26.900	26.150	26.900	26.900	4,287
2025-11-18	26.300	26.800	25.900	26.450	26.450	7,090
2025-11-17	28.700	28.700	26.500	27.150	27.150	19,197
2025-11-14	29.100	29.150	27.600	28.350	28.350	7,450
2025-11-13	27.500	29.200	26.300	28.950	28.950	65,137
2025-11-12	26.250	27.500	25.700	27.500	27.500	20,252
2025-11-11	26.000	26.100	25.600	26.100	26.100	178,164
2025-11-10	26.400	26.750	25.800	26.000	26.000	39,203
2025-11-07	26.050	26.350	25.050	26.250	26.250	4,640
2025-11-06	26.050	26.550	25.700	26.050	26.050	3,819
2025-11-05	26.500	26.500	25.750	26.150	26.150	3,875
2025-11-04	25.800	26.450	25.250	26.450	26.450	10,084
2025-11-03	26.350	26.600	25.600	26.450	26.450	89,027

← NewerPage 4 of 21 · 1,257 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.