BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	34.150	35.100	33.450	33.700	30.154	3,835
2025-08-07	34.200	34.250	34.000	34.150	30.556	3,652
2025-08-06	35.000	36.500	34.050	34.600	30.959	6,641
2025-08-05	34.000	36.300	34.000	34.600	30.959	1,895
2025-08-04	33.500	35.000	33.500	35.000	31.317	2,006
2025-08-01	33.450	34.650	32.850	33.500	29.975	655
2025-07-31	33.150	34.100	32.700	33.950	30.377	7,098
2025-07-30	35.000	36.300	34.700	34.700	31.048	4,609
2025-07-29	35.150	37.000	35.100	35.600	31.854	5,740
2025-07-28	35.650	36.050	35.050	35.050	31.362	3,899
2025-07-25	35.000	35.000	33.250	34.000	30.422	9,890
2025-07-24	33.950	36.000	32.950	33.600	30.064	19,636
2025-07-23	33.550	34.200	32.800	32.800	29.348	3,690
2025-07-22	31.900	34.000	31.900	33.000	29.527	17,820
2025-07-21	31.200	33.000	30.800	31.700	28.364	9,756
2025-07-18	32.000	32.000	30.900	31.150	27.872	7,307
2025-07-17	32.600	32.600	31.500	32.000	28.632	6,488
2025-07-16	33.800	34.100	32.400	32.750	29.304	15,491
2025-07-15	30.250	34.900	30.000	34.050	30.467	54,010
2025-07-14	40.100	40.500	39.600	39.800	35.612	16,893
2025-07-11	39.950	41.000	39.650	40.750	36.462	15,591
2025-07-10	39.650	40.700	39.650	39.850	35.656	12,124
2025-07-09	40.750	40.800	39.600	39.800	35.612	11,019
2025-07-08	39.850	41.400	39.000	40.750	36.462	5,232
2025-07-07	41.000	41.650	39.000	39.850	35.656	5,642
2025-07-04	39.850	41.000	39.850	41.000	36.685	8,973
2025-07-03	40.200	40.600	39.800	40.150	35.925	9,929
2025-07-02	39.700	40.650	39.700	40.650	36.372	10,407
2025-07-01	40.800	40.800	39.800	40.050	35.835	3,925
2025-06-30	40.000	40.700	39.300	39.800	35.612	4,038
2025-06-27	38.900	40.200	38.900	40.000	35.791	3,718
2025-06-26	39.850	39.850	38.900	39.150	35.030	3,346
2025-06-25	39.550	40.200	39.000	39.000	34.896	2,387
2025-06-24	38.800	40.350	37.600	39.000	34.896	13,221
2025-06-23	39.100	39.500	37.800	38.750	34.672	6,269
2025-06-19	41.000	41.000	39.000	39.500	35.343	3,615
2025-06-18	40.000	40.000	39.000	39.350	35.209	3,148
2025-06-17	39.950	40.700	39.950	40.050	35.835	2,058
2025-06-16	41.050	41.050	39.850	40.950	36.641	5,245
2025-06-13	40.200	41.350	40.200	41.100	36.775	1,845
2025-06-12	41.200	42.050	40.200	41.200	36.864	4,173
2025-06-11	41.000	41.650	40.200	41.650	37.267	2,699
2025-06-10	41.700	41.700	40.450	40.450	36.193	8,544
2025-06-09	40.500	42.600	40.500	41.850	37.446	6,256
2025-06-05	40.100	41.000	40.000	41.000	36.685	1,257
2025-06-04	40.400	40.400	39.900	40.000	35.791	3,003
2025-06-03	40.400	40.400	39.550	40.350	36.104	2,726
2025-06-02	40.650	41.300	39.550	40.400	36.149	8,145
2025-05-30	41.500	41.550	41.000	41.000	36.685	1,034
2025-05-28	42.500	42.500	41.050	41.500	37.133	900
2025-05-27	42.000	42.550	40.200	41.250	36.909	6,374
2025-05-26	39.800	43.450	39.000	43.450	38.878	5,242
2025-05-23	40.000	40.000	39.200	39.800	35.612	2,002
2025-05-22	39.850	40.000	39.600	39.950	35.746	399
2025-05-21	40.300	40.950	39.850	39.850	35.656	1,025
2025-05-20	40.300	40.300	40.000	40.200	35.970	308
2025-05-19	40.300	40.350	40.050	40.300	36.059	1,720
2025-05-16	40.450	41.000	40.050	40.500	36.238	1,678
2025-05-15	40.000	40.650	40.000	40.400	36.149	3,655
2025-05-14	40.450	40.900	39.900	40.150	35.925	9,554

← NewerPage 6 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.