BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	47.400	48.950	47.250	48.800	43.665	7,363
2025-02-13	47.900	48.450	47.000	47.800	42.770	9,228
2025-02-12	46.100	47.000	46.100	47.000	42.054	8,244
2025-02-11	44.100	46.000	44.100	46.000	41.159	21,438
2025-02-10	44.950	45.000	44.200	44.200	39.549	11,150
2025-02-07	44.600	45.000	44.100	44.950	40.220	8,062
2025-02-06	42.950	44.900	42.000	44.600	39.907	24,073
2025-02-05	43.250	43.450	42.500	42.950	38.430	2,527
2025-02-04	44.500	44.500	43.300	43.450	38.878	6,536
2025-02-03	43.400	44.100	42.750	44.100	39.459	6,990
2025-01-31	44.850	44.950	43.700	43.700	39.101	25,172
2025-01-30	44.450	45.400	44.000	44.450	39.772	13,063
2025-01-29	46.000	46.000	43.550	44.100	39.459	29,192
2025-01-28	50.700	52.300	45.400	45.850	41.025	53,953
2025-01-27	48.700	52.000	47.300	51.500	46.080	12,293
2025-01-24	47.500	48.850	47.150	48.850	43.709	9,981
2025-01-23	47.000	47.750	46.600	47.050	42.099	3,230
2025-01-22	45.600	46.900	45.600	46.900	41.964	2,521
2025-01-21	45.000	46.050	44.850	45.950	41.114	8,005
2025-01-20	45.650	45.650	44.800	45.200	40.443	3,485
2025-01-17	45.450	46.400	45.100	45.700	40.891	19,425
2025-01-16	46.000	46.500	45.050	46.350	41.472	5,748
2025-01-15	46.100	47.900	45.200	46.000	41.159	3,617
2025-01-14	46.400	46.600	46.100	46.100	41.249	2,949
2025-01-13	46.000	46.400	46.000	46.400	41.517	1,161
2025-01-10	47.000	47.000	46.200	46.550	41.651	4,241
2025-01-09	47.200	47.250	46.200	46.650	41.741	2,396
2025-01-08	47.800	47.950	46.550	47.250	42.278	4,876
2025-01-07	48.950	48.950	47.700	47.850	42.815	8,831
2025-01-03	46.400	48.950	46.000	48.950	43.799	7,617
2025-01-02	45.050	47.000	45.000	46.450	41.562	6,858
2024-12-30	44.600	45.300	44.000	44.750	40.041	23,401
2024-12-27	45.050	45.500	44.000	44.600	39.907	9,343
2024-12-23	44.050	45.000	44.000	45.000	40.264	11,288
2024-12-20	44.850	44.850	44.250	44.250	39.593	10,061
2024-12-19	45.000	45.000	44.100	44.150	39.504	9,345
2024-12-18	44.600	44.600	44.100	44.600	39.907	4,823
2024-12-17	44.350	45.000	44.100	44.600	39.907	9,387
2024-12-16	45.600	45.600	44.250	44.450	39.772	5,047
2024-12-13	44.000	45.300	44.000	45.300	40.533	16,165
2024-12-12	45.650	45.950	44.900	44.900	40.175	7,211
2024-12-11	46.000	46.000	45.000	45.500	40.712	4,934
2024-12-10	46.200	46.200	46.000	46.100	41.249	1,323
2024-12-09	46.650	47.300	45.600	46.750	41.830	9,948
2024-12-06	45.700	47.450	45.700	47.450	42.457	5,291
2024-12-05	45.700	47.350	45.700	46.450	41.562	5,304
2024-12-04	45.550	46.400	45.200	45.700	40.891	3,908
2024-12-03	45.700	46.350	45.050	45.550	40.757	11,476
2024-12-02	46.000	46.300	45.050	46.300	41.428	5,256
2024-11-29	46.450	46.450	45.850	46.000	41.159	3,128
2024-11-28	44.500	47.050	44.500	46.450	41.562	4,682
2024-11-27	45.500	45.500	44.250	45.200	40.443	9,695
2024-11-26	45.950	45.950	44.500	45.700	40.891	6,671
2024-11-25	46.500	47.000	45.500	46.250	41.383	11,051
2024-11-22	46.850	46.850	46.000	46.550	41.651	5,726
2024-11-21	46.400	48.900	46.100	47.000	42.054	2,234
2024-11-20	46.950	47.850	46.300	46.350	41.472	3,851
2024-11-19	46.800	47.000	46.250	47.000	42.054	3,911
2024-11-18	48.050	48.050	46.800	46.900	41.964	1,499
2024-11-15	48.000	48.200	47.900	48.200	43.128	1,410

← NewerPage 8 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.