Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	170.50	170.65	168.60	169.90	166.74	292,955
2024-08-21	170.60	170.90	168.65	169.05	165.91	257,951
2024-08-20	170.65	171.95	169.65	170.55	167.38	302,646
2024-08-19	169.30	170.75	168.60	170.10	166.94	319,654
2024-08-16	170.85	172.85	169.25	169.30	166.15	636,055
2024-08-15	171.05	171.85	168.75	169.40	166.25	497,815
2024-08-14	169.05	170.75	168.50	169.20	166.05	331,198
2024-08-13	169.00	169.70	166.65	169.05	165.91	118,710
2024-08-12	168.10	169.85	168.10	169.00	165.86	294,546
2024-08-09	166.00	168.00	165.50	167.00	163.89	253,471
2024-08-08	165.00	165.00	161.05	164.90	161.83	529,214
2024-08-07	162.90	167.35	162.90	166.25	163.16	342,815
2024-08-06	160.05	164.30	157.55	161.55	158.54	392,227
2024-08-05	151.00	159.30	147.85	158.20	155.26	647,931
2024-08-02	163.90	165.30	157.50	157.50	154.57	645,611
2024-08-01	169.85	169.85	165.30	165.60	162.52	289,113
2024-07-31	172.35	172.35	169.95	170.00	166.84	702,828
2024-07-30	170.50	171.70	169.70	170.00	166.84	943,245
2024-07-29	170.35	171.70	169.40	169.55	166.40	472,739
2024-07-26	170.00	171.30	169.40	170.00	166.84	618,027
2024-07-25	174.00	174.00	167.60	169.00	165.86	479,452
2024-07-24	178.05	179.25	174.65	176.85	173.56	517,759
2024-07-23	176.30	181.15	176.30	178.05	174.74	1,146,763
2024-07-22	175.10	176.75	173.95	175.10	171.84	649,278
2024-07-19	184.95	191.35	169.95	174.00	170.76	1,140,270
2024-07-18	186.05	187.50	183.50	184.90	181.46	927,069
2024-07-17	183.05	185.50	178.00	185.40	181.95	630,270
2024-07-16	182.75	184.50	181.30	184.15	180.72	340,651
2024-07-15	188.00	188.40	182.85	183.50	180.09	826,066
2024-07-12	177.70	190.40	176.80	190.40	186.86	984,612
2024-07-11	173.95	177.70	171.80	177.70	174.39	286,373
2024-07-10	174.50	174.90	171.25	172.80	169.59	250,588
2024-07-09	176.80	178.45	173.75	174.10	170.86	253,094
2024-07-08	171.50	177.35	171.25	176.80	173.51	464,778
2024-07-05	170.70	172.20	169.95	172.20	169.00	455,886
2024-07-04	171.30	172.15	168.65	169.95	166.79	186,119
2024-07-03	167.95	171.00	167.25	170.20	167.03	228,446
2024-07-02	165.40	167.70	164.50	167.25	164.14	370,528
2024-07-01	165.30	167.40	161.95	166.55	163.45	390,806
2024-06-28	162.00	163.80	161.60	163.50	160.46	442,588
2024-06-27	163.95	164.75	161.30	162.50	159.48	289,455
2024-06-26	163.85	166.55	161.50	163.75	160.70	334,754
2024-06-25	168.80	168.80	160.35	161.85	158.84	484,586
2024-06-24	168.10	170.95	165.40	170.25	167.08	470,371
2024-06-20	165.80	170.15	165.80	168.05	164.92	1,071,465
2024-06-19	163.60	166.35	162.65	164.20	161.15	435,660
2024-06-18	164.80	166.00	162.40	163.60	160.56	543,293
2024-06-17	164.65	166.50	163.00	163.50	160.46	531,238
2024-06-14	169.35	169.35	164.30	164.55	161.49	317,885
2024-06-13	172.80	173.10	168.50	169.05	165.91	392,488
2024-06-12	169.55	174.00	168.85	172.65	169.44	451,649
2024-06-11	166.00	170.40	166.00	169.15	166.00	399,106
2024-06-10	167.65	170.20	164.75	165.40	162.32	364,895
2024-06-07	165.85	170.45	165.10	170.20	167.03	1,048,307
2024-06-05	161.00	163.85	160.80	163.60	160.56	332,287
2024-06-04	163.55	164.10	160.30	160.50	157.51	345,533
2024-06-03	170.40	171.00	164.00	164.60	161.54	721,179
2024-05-31	167.35	170.15	161.45	170.15	166.98	7,530,306
2024-05-30	164.65	167.40	164.10	167.30	164.19	822,326
2024-05-29	166.85	166.85	163.70	166.00	162.91	570,477

← NewerPage 10 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-24	0.7500 SEK
2025-10-24	0.7000 SEK
2025-04-25	0.7000 SEK
2024-10-24	0.6500 SEK
2024-04-24	0.6500 SEK
2023-10-23	0.4700 SEK
2023-04-26	0.4700 SEK
2022-10-10	0.5000 SEK
2022-04-08	0.6000 SEK
2021-10-07	0.4000 SEK
2021-04-16	0.5000 SEK
2020-10-02	55.2916 SEK
2020-06-26	1.7500 SEK
2020-04-17	55.2916 SEK
2019-10-10	1.5000 SEK
2019-04-11	1.5000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.