BE Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 47.950 | 48.950 | 47.950 | 48.000 | 42.949 | 3,590 |
| 2024-11-13 | 47.900 | 49.000 | 47.850 | 48.050 | 42.993 | 7,229 |
| 2024-11-12 | 47.750 | 48.950 | 47.000 | 47.950 | 42.904 | 15,743 |
| 2024-11-11 | 47.500 | 47.800 | 47.000 | 47.650 | 42.636 | 10,232 |
| 2024-11-08 | 48.000 | 48.000 | 47.300 | 47.500 | 42.501 | 11,850 |
| 2024-11-07 | 49.050 | 49.500 | 48.200 | 48.250 | 43.172 | 3,324 |
| 2024-11-06 | 49.050 | 49.850 | 48.000 | 48.950 | 43.799 | 7,197 |
| 2024-11-05 | 49.750 | 49.750 | 48.050 | 49.000 | 43.843 | 3,439 |
| 2024-11-04 | 51.000 | 51.000 | 49.950 | 50.000 | 44.738 | 6,548 |
| 2024-11-01 | 50.800 | 51.500 | 50.000 | 51.000 | 45.633 | 5,404 |
| 2024-10-31 | 48.900 | 52.000 | 48.150 | 50.900 | 45.544 | 10,194 |
| 2024-10-30 | 49.100 | 50.400 | 47.900 | 50.400 | 45.096 | 20,479 |
| 2024-10-29 | 49.800 | 50.100 | 49.000 | 49.150 | 43.978 | 11,395 |
| 2024-10-28 | 50.900 | 50.900 | 49.050 | 49.800 | 44.559 | 12,810 |
| 2024-10-25 | 49.950 | 50.900 | 49.000 | 50.200 | 44.917 | 3,675 |
| 2024-10-24 | 50.100 | 50.800 | 49.900 | 50.000 | 44.738 | 6,131 |
| 2024-10-23 | 51.500 | 51.500 | 49.950 | 50.100 | 44.828 | 5,881 |
| 2024-10-22 | 49.800 | 51.600 | 49.500 | 51.000 | 45.633 | 11,127 |
| 2024-10-21 | 49.700 | 50.000 | 49.500 | 49.850 | 44.604 | 3,907 |
| 2024-10-18 | 51.100 | 51.200 | 49.550 | 50.000 | 44.738 | 6,497 |
| 2024-10-17 | 51.500 | 53.200 | 50.100 | 51.200 | 45.812 | 11,620 |
| 2024-10-16 | 49.500 | 52.000 | 48.900 | 51.800 | 46.349 | 17,507 |
| 2024-10-15 | 49.750 | 50.400 | 48.650 | 49.400 | 44.201 | 6,041 |
| 2024-10-14 | 49.000 | 50.500 | 48.500 | 49.750 | 44.515 | 13,189 |
| 2024-10-11 | 49.950 | 49.950 | 49.000 | 49.000 | 43.843 | 5,608 |
| 2024-10-10 | 50.800 | 50.800 | 49.950 | 50.000 | 44.738 | 4,264 |
| 2024-10-09 | 50.800 | 52.000 | 50.800 | 51.000 | 45.633 | 4,493 |
| 2024-10-08 | 51.000 | 52.100 | 50.700 | 51.200 | 45.812 | 3,831 |
| 2024-10-07 | 51.800 | 52.100 | 50.500 | 51.700 | 46.259 | 5,802 |
| 2024-10-04 | 51.800 | 52.600 | 51.800 | 51.800 | 46.349 | 3,931 |
| 2024-10-03 | 52.600 | 52.900 | 51.900 | 52.100 | 46.617 | 2,661 |
| 2024-10-02 | 52.900 | 52.900 | 51.800 | 52.900 | 47.333 | 5,377 |
| 2024-10-01 | 52.800 | 52.900 | 51.900 | 52.200 | 46.707 | 2,778 |
| 2024-09-30 | 52.000 | 53.400 | 50.900 | 52.200 | 46.707 | 1,977 |
| 2024-09-27 | 51.700 | 53.100 | 50.900 | 52.000 | 46.528 | 10,986 |
| 2024-09-26 | 50.900 | 52.000 | 50.800 | 51.700 | 46.259 | 5,030 |
| 2024-09-25 | 49.100 | 51.000 | 49.100 | 50.900 | 45.544 | 5,589 |
| 2024-09-24 | 49.900 | 51.300 | 49.150 | 49.150 | 43.978 | 13,364 |
| 2024-09-23 | 51.400 | 51.400 | 49.850 | 49.950 | 44.694 | 7,571 |
| 2024-09-20 | 50.800 | 51.400 | 50.100 | 51.400 | 45.991 | 9,658 |
| 2024-09-19 | 49.350 | 51.300 | 49.300 | 50.800 | 45.454 | 5,676 |
| 2024-09-18 | 49.600 | 49.950 | 49.250 | 49.400 | 44.201 | 1,205 |
| 2024-09-17 | 49.250 | 50.100 | 49.250 | 49.600 | 44.380 | 1,935 |
| 2024-09-16 | 49.150 | 50.000 | 49.150 | 49.250 | 44.067 | 3,163 |
| 2024-09-13 | 49.850 | 50.100 | 49.550 | 50.000 | 44.738 | 10,823 |
| 2024-09-12 | 50.200 | 50.500 | 49.700 | 49.800 | 44.559 | 10,070 |
| 2024-09-11 | 50.100 | 50.800 | 50.000 | 50.200 | 44.917 | 862 |
| 2024-09-10 | 50.000 | 50.700 | 50.000 | 50.100 | 44.828 | 1,254 |
| 2024-09-09 | 50.800 | 50.900 | 50.000 | 50.500 | 45.186 | 6,060 |
| 2024-09-06 | 50.900 | 51.800 | 50.800 | 50.800 | 45.454 | 8,711 |
| 2024-09-05 | 51.000 | 51.200 | 50.800 | 50.800 | 45.454 | 5,173 |
| 2024-09-04 | 50.300 | 51.100 | 50.000 | 51.000 | 45.633 | 5,410 |
| 2024-09-03 | 50.600 | 50.600 | 50.100 | 50.300 | 45.007 | 1,802 |
| 2024-09-02 | 50.700 | 50.700 | 49.700 | 50.600 | 45.275 | 3,237 |
| 2024-08-30 | 49.900 | 50.600 | 49.700 | 50.600 | 45.275 | 5,380 |
| 2024-08-29 | 50.700 | 50.700 | 49.900 | 49.900 | 44.649 | 6,168 |
| 2024-08-28 | 50.700 | 51.300 | 50.500 | 50.700 | 45.365 | 3,125 |
| 2024-08-27 | 52.000 | 52.000 | 50.400 | 50.800 | 45.454 | 2,605 |
| 2024-08-26 | 52.300 | 53.000 | 51.700 | 52.200 | 46.707 | 7,460 |
| 2024-08-23 | 51.200 | 52.600 | 50.100 | 52.600 | 47.065 | 7,257 |
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.