BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	40.450	40.900	39.900	40.150	35.925	9,554
2025-05-13	40.500	40.650	40.050	40.150	35.925	2,297
2025-05-12	39.800	41.000	39.800	40.500	36.238	9,760
2025-05-09	39.500	39.800	38.650	39.800	35.612	2,902
2025-05-08	39.700	39.750	38.800	39.500	35.343	4,609
2025-05-07	39.800	40.000	39.150	39.750	35.567	972
2025-05-06	40.150	40.150	38.700	39.600	35.433	6,635
2025-05-05	39.900	40.350	39.550	40.200	35.970	658
2025-05-02	39.050	40.500	36.300	39.450	35.298	5,999
2025-04-30	39.500	40.250	39.500	39.600	35.433	962
2025-04-29	40.000	40.750	39.500	40.650	36.372	4,132
2025-04-28	40.600	40.600	39.500	40.100	35.880	4,532
2025-04-25	41.000	42.400	40.500	40.600	36.327	3,501
2025-04-24	41.200	41.250	40.500	40.800	36.506	2,978
2025-04-23	43.400	44.000	41.000	42.550	38.072	4,340
2025-04-22	41.900	43.000	41.000	43.000	38.475	6,277
2025-04-17	42.450	42.450	41.900	41.900	37.491	74
2025-04-16	42.200	42.950	41.700	42.450	37.983	1,474
2025-04-15	42.600	43.950	42.450	43.700	39.101	2,389
2025-04-14	42.150	42.950	42.000	42.200	37.759	1,351
2025-04-11	43.400	43.400	42.100	42.200	37.759	579
2025-04-10	43.950	43.950	41.800	43.400	38.833	2,222
2025-04-09	41.600	41.600	40.500	41.450	37.088	4,114
2025-04-08	41.900	44.400	41.250	41.650	37.267	5,204
2025-04-07	42.000	42.000	38.700	41.000	36.685	16,864
2025-04-04	42.000	45.800	41.800	42.500	38.028	4,834
2025-04-03	43.950	43.950	42.000	42.550	38.072	1,604
2025-04-02	44.000	44.900	43.200	43.500	38.922	2,924
2025-04-01	43.000	47.000	42.150	43.800	39.191	2,943
2025-03-31	43.000	43.000	41.550	42.950	38.430	2,673
2025-03-28	42.500	43.550	42.000	43.350	38.788	5,139
2025-03-27	43.500	43.500	41.000	42.800	38.296	10,261
2025-03-26	44.300	44.550	43.500	43.600	39.012	823
2025-03-25	43.200	44.700	43.200	44.350	39.683	1,874
2025-03-24	43.950	43.950	43.200	43.300	38.743	2,229
2025-03-21	44.250	44.250	44.000	44.050	39.414	2,370
2025-03-20	44.500	45.250	43.750	44.250	39.593	3,461
2025-03-19	45.450	45.450	44.400	44.450	39.772	2,110
2025-03-18	45.050	46.000	44.950	45.200	40.443	11,656
2025-03-17	45.800	45.950	44.750	44.950	40.220	3,265
2025-03-14	44.900	45.750	44.800	45.750	40.936	5,610
2025-03-13	45.000	45.750	44.800	44.900	40.175	1,461
2025-03-12	43.250	44.150	43.250	43.950	39.325	4,096
2025-03-11	44.750	44.800	43.100	43.100	38.564	9,414
2025-03-10	45.000	45.450	44.350	44.750	40.041	5,495
2025-03-07	44.300	44.300	43.150	43.700	39.101	6,657
2025-03-06	44.650	44.650	44.000	44.250	39.593	4,590
2025-03-05	44.050	45.950	44.000	44.200	39.549	10,053
2025-03-04	44.550	44.800	44.000	44.050	39.414	17,829
2025-03-03	46.700	46.700	44.150	44.900	40.175	6,736
2025-02-28	45.600	47.900	45.600	46.600	41.696	1,878
2025-02-27	46.050	46.950	45.300	45.600	40.801	8,976
2025-02-26	46.050	46.100	45.200	45.800	40.980	5,158
2025-02-25	46.400	47.250	45.850	46.550	41.651	2,639
2025-02-24	47.200	47.200	45.350	47.200	42.233	9,503
2025-02-21	47.800	48.750	47.050	47.200	42.233	4,994
2025-02-20	45.000	49.450	45.000	48.000	42.949	7,508
2025-02-19	46.900	46.900	45.000	45.550	40.757	2,820
2025-02-18	48.100	48.450	46.600	46.950	42.009	9,876
2025-02-17	48.800	48.800	47.650	48.100	43.038	5,359

← NewerPage 7 of 22 · 1,261 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.