Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	146.50	147.50	144.70	145.00	141.71	302,653
2024-02-27	146.40	148.30	145.00	145.60	142.29	334,535
2024-02-26	145.90	149.00	143.90	144.50	141.22	629,368
2024-02-23	143.50	146.60	142.90	146.00	142.68	322,385
2024-02-22	145.00	146.30	143.50	143.50	140.24	365,191
2024-02-21	145.80	147.60	143.00	144.70	141.41	329,504
2024-02-20	144.60	146.60	143.40	145.80	142.49	565,858
2024-02-19	144.00	145.80	143.30	145.40	142.10	308,083
2024-02-16	146.90	149.40	143.00	144.70	141.41	808,430
2024-02-15	147.60	148.70	144.30	145.90	142.59	1,255,142
2024-02-14	148.10	148.10	144.40	145.90	142.59	477,228
2024-02-13	146.00	148.40	144.20	146.00	142.68	958,353
2024-02-12	146.60	148.60	144.80	146.20	142.88	495,591
2024-02-09	147.80	148.90	146.70	146.70	143.37	576,413
2024-02-08	144.80	148.90	144.40	147.70	144.34	1,587,797
2024-02-07	140.50	144.70	140.30	144.70	141.41	1,170,852
2024-02-06	140.40	140.80	136.90	140.50	137.31	720,312
2024-02-05	137.50	141.60	137.20	139.10	135.94	613,184
2024-02-02	138.90	140.50	135.00	137.50	134.38	884,777
2024-02-01	140.80	143.90	136.70	137.90	134.77	1,108,521
2024-01-31	133.00	142.90	128.80	142.80	139.56	2,174,929
2024-01-30	127.70	129.10	127.00	127.60	124.70	579,314
2024-01-29	127.80	128.10	122.90	127.90	124.99	720,290
2024-01-26	126.10	128.80	125.80	127.80	124.90	389,828
2024-01-25	125.70	127.40	124.90	126.10	123.24	346,251
2024-01-24	125.80	127.30	123.70	126.00	123.14	451,103
2024-01-23	123.80	125.60	123.00	123.70	120.89	477,078
2024-01-22	122.70	124.40	120.50	121.80	119.03	529,729
2024-01-19	123.20	124.60	120.30	120.60	117.86	764,628
2024-01-18	121.90	125.20	121.30	122.50	119.72	513,239
2024-01-17	122.80	122.80	119.80	121.70	118.94	932,332
2024-01-16	125.00	126.80	122.50	123.30	120.50	503,011
2024-01-15	127.10	127.90	125.10	125.50	122.65	491,363
2024-01-12	126.60	128.90	126.30	127.10	124.21	452,899
2024-01-11	127.20	129.90	126.50	126.60	123.72	383,667
2024-01-10	127.40	127.60	125.10	126.60	123.72	569,953
2024-01-09	132.00	132.60	127.50	127.60	124.70	943,024
2024-01-08	128.70	130.10	126.50	129.60	126.66	692,858
2024-01-05	130.20	130.20	127.40	127.90	124.99	356,084
2024-01-04	131.10	132.50	130.50	131.00	128.02	506,449
2024-01-03	134.00	135.40	130.30	131.10	128.12	676,318
2024-01-02	135.00	137.00	132.80	134.90	131.84	461,637
2023-12-29	137.50	137.50	134.20	134.90	131.84	251,010
2023-12-28	137.50	137.50	135.40	136.00	132.91	290,316
2023-12-27	135.90	138.00	135.30	137.00	133.89	555,039
2023-12-22	133.20	136.70	132.00	135.70	132.62	419,600
2023-12-21	132.30	134.50	130.60	134.30	131.25	624,899
2023-12-20	133.70	135.30	132.10	133.60	130.56	585,044
2023-12-19	132.90	134.80	132.30	133.70	130.66	703,825
2023-12-18	134.00	134.60	131.10	132.90	129.88	402,023
2023-12-15	134.70	137.90	134.50	135.20	132.13	1,769,975
2023-12-14	134.00	137.30	131.90	133.80	130.76	1,594,203
2023-12-13	129.90	131.50	126.20	127.00	124.11	670,185
2023-12-12	131.50	132.70	129.50	130.00	127.05	925,191
2023-12-11	127.90	131.90	125.60	131.60	128.61	939,651
2023-12-08	127.30	129.70	126.10	128.70	125.78	843,460
2023-12-07	125.70	128.40	123.80	127.30	124.41	830,503
2023-12-06	121.40	126.90	120.50	126.90	124.02	1,170,075
2023-12-05	114.60	122.50	114.40	121.00	118.25	1,373,615
2023-12-04	116.40	118.60	114.30	115.00	112.39	668,068

← NewerPage 12 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.