Beijer Ref AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 165.70 | 169.95 | 165.00 | 168.00 | 164.87 | 496,533 |
| 2024-05-27 | 166.90 | 167.60 | 163.70 | 165.75 | 162.67 | 325,330 |
| 2024-05-24 | 167.60 | 169.35 | 166.75 | 167.60 | 164.48 | 330,613 |
| 2024-05-23 | 168.30 | 171.20 | 166.30 | 169.50 | 166.35 | 466,736 |
| 2024-05-22 | 169.60 | 170.50 | 164.70 | 168.10 | 164.97 | 1,347,385 |
| 2024-05-21 | 168.10 | 170.50 | 167.00 | 169.70 | 166.54 | 483,177 |
| 2024-05-20 | 162.95 | 165.55 | 162.20 | 165.25 | 162.18 | 365,725 |
| 2024-05-17 | 164.80 | 164.85 | 161.80 | 162.95 | 159.92 | 382,615 |
| 2024-05-16 | 168.75 | 171.00 | 165.60 | 165.60 | 162.52 | 599,433 |
| 2024-05-15 | 175.50 | 176.10 | 168.10 | 168.75 | 165.61 | 984,081 |
| 2024-05-14 | 164.85 | 175.25 | 164.85 | 175.25 | 171.99 | 1,040,650 |
| 2024-05-13 | 165.20 | 165.35 | 161.60 | 164.85 | 161.78 | 1,014,633 |
| 2024-05-10 | 163.00 | 168.95 | 163.00 | 168.45 | 165.32 | 651,587 |
| 2024-05-08 | 163.40 | 164.05 | 161.30 | 161.30 | 158.30 | 640,555 |
| 2024-05-07 | 160.65 | 163.95 | 159.55 | 163.55 | 160.51 | 882,935 |
| 2024-05-06 | 156.00 | 159.75 | 154.00 | 159.75 | 156.78 | 587,167 |
| 2024-05-03 | 152.85 | 156.00 | 151.80 | 154.75 | 151.87 | 324,096 |
| 2024-05-02 | 158.45 | 161.00 | 152.30 | 152.35 | 149.52 | 759,937 |
| 2024-04-30 | 159.60 | 159.80 | 155.65 | 158.45 | 155.50 | 444,738 |
| 2024-04-29 | 160.15 | 160.85 | 157.70 | 159.60 | 156.63 | 577,512 |
| 2024-04-26 | 161.05 | 162.10 | 157.75 | 160.15 | 157.17 | 628,812 |
| 2024-04-25 | 162.00 | 163.50 | 157.60 | 159.90 | 156.93 | 978,985 |
| 2024-04-24 | 160.55 | 162.00 | 156.80 | 162.00 | 158.99 | 1,687,555 |
| 2024-04-23 | 147.75 | 164.95 | 145.95 | 155.00 | 151.48 | 1,654,784 |
| 2024-04-22 | 142.00 | 147.75 | 140.60 | 147.75 | 144.39 | 971,446 |
| 2024-04-19 | 140.00 | 142.15 | 139.50 | 140.60 | 137.41 | 422,098 |
| 2024-04-18 | 141.55 | 142.50 | 139.55 | 142.50 | 139.26 | 439,431 |
| 2024-04-17 | 141.75 | 144.10 | 140.20 | 141.05 | 137.85 | 403,661 |
| 2024-04-16 | 148.90 | 149.10 | 141.45 | 142.30 | 139.07 | 837,983 |
| 2024-04-15 | 149.90 | 153.75 | 148.65 | 151.30 | 147.86 | 601,831 |
| 2024-04-12 | 154.75 | 156.40 | 150.10 | 151.60 | 148.16 | 429,584 |
| 2024-04-11 | 151.75 | 154.00 | 149.10 | 152.50 | 149.04 | 621,429 |
| 2024-04-10 | 155.55 | 161.75 | 149.80 | 152.00 | 148.55 | 696,227 |
| 2024-04-09 | 150.50 | 153.10 | 149.65 | 149.70 | 146.30 | 342,683 |
| 2024-04-08 | 149.50 | 152.45 | 148.35 | 150.60 | 147.18 | 224,702 |
| 2024-04-05 | 150.30 | 152.90 | 149.50 | 149.50 | 146.10 | 416,800 |
| 2024-04-04 | 156.10 | 156.55 | 152.00 | 153.55 | 150.06 | 335,906 |
| 2024-04-03 | 157.20 | 158.25 | 152.20 | 156.10 | 152.55 | 391,573 |
| 2024-04-02 | 159.65 | 162.20 | 156.00 | 157.20 | 153.63 | 703,448 |
| 2024-03-28 | 162.30 | 164.10 | 156.80 | 159.00 | 155.39 | 630,633 |
| 2024-03-27 | 150.30 | 162.30 | 150.10 | 162.30 | 158.61 | 2,387,502 |
| 2024-03-26 | 143.00 | 149.30 | 142.90 | 149.30 | 145.91 | 698,742 |
| 2024-03-25 | 141.10 | 144.50 | 140.30 | 144.00 | 140.73 | 363,684 |
| 2024-03-22 | 140.30 | 144.30 | 138.90 | 141.10 | 137.89 | 507,188 |
| 2024-03-21 | 140.70 | 142.40 | 138.60 | 140.60 | 137.41 | 533,599 |
| 2024-03-20 | 134.10 | 137.80 | 133.60 | 136.10 | 133.01 | 505,367 |
| 2024-03-19 | 133.90 | 134.40 | 132.30 | 134.10 | 131.05 | 722,227 |
| 2024-03-18 | 133.80 | 136.20 | 133.20 | 135.10 | 132.03 | 302,459 |
| 2024-03-15 | 133.40 | 134.80 | 132.40 | 133.60 | 130.56 | 744,909 |
| 2024-03-14 | 133.90 | 134.60 | 132.60 | 133.50 | 130.47 | 407,487 |
| 2024-03-13 | 135.00 | 137.00 | 133.30 | 134.10 | 131.05 | 458,126 |
| 2024-03-12 | 132.50 | 134.50 | 131.50 | 134.50 | 131.44 | 546,930 |
| 2024-03-11 | 138.10 | 138.10 | 132.30 | 132.60 | 129.59 | 619,678 |
| 2024-03-08 | 138.50 | 139.60 | 137.00 | 138.80 | 135.65 | 372,241 |
| 2024-03-07 | 137.50 | 139.00 | 134.10 | 138.50 | 135.35 | 1,188,637 |
| 2024-03-06 | 139.80 | 143.40 | 138.40 | 138.40 | 135.26 | 935,092 |
| 2024-03-05 | 142.20 | 143.50 | 139.80 | 139.80 | 136.62 | 431,715 |
| 2024-03-04 | 147.40 | 147.90 | 143.40 | 143.40 | 140.14 | 328,413 |
| 2024-03-01 | 145.60 | 148.10 | 145.20 | 147.40 | 144.05 | 254,361 |
| 2024-02-29 | 145.80 | 147.00 | 144.20 | 145.60 | 142.29 | 812,470 |
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.