Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	117.50	120.00	115.10	116.80	114.15	1,702,256
2023-11-30	119.10	123.10	116.10	116.10	113.46	9,568,827
2023-11-29	116.50	117.90	115.40	117.10	114.44	724,182
2023-11-28	121.90	121.90	116.40	116.80	114.15	1,029,135
2023-11-27	119.00	122.20	119.00	121.90	119.13	1,114,878
2023-11-24	119.60	121.50	117.00	120.60	117.86	772,069
2023-11-23	120.30	123.80	119.70	120.50	117.76	398,821
2023-11-22	121.10	122.30	118.70	120.30	117.57	670,911
2023-11-21	121.90	123.70	120.80	121.60	118.84	486,906
2023-11-20	121.30	123.20	118.90	122.00	119.23	648,607
2023-11-17	118.30	121.90	118.00	121.10	118.35	532,359
2023-11-16	122.00	124.00	118.90	118.90	116.20	1,002,410
2023-11-15	123.60	128.20	122.20	123.50	120.69	1,523,510
2023-11-14	108.40	123.50	108.00	123.40	120.60	1,647,969
2023-11-13	110.90	110.90	107.40	108.30	105.84	481,710
2023-11-10	113.50	113.50	108.30	109.60	107.11	730,564
2023-11-09	114.00	115.40	111.80	115.00	112.39	542,951
2023-11-08	112.90	115.30	110.60	113.00	110.43	838,645
2023-11-07	112.40	114.30	111.00	113.60	111.02	790,411
2023-11-06	113.30	113.90	111.20	112.40	109.85	1,156,375
2023-11-03	109.70	114.00	108.90	113.00	110.43	629,622
2023-11-02	106.40	112.10	105.70	109.60	107.11	1,015,061
2023-11-01	106.10	106.20	100.30	103.50	101.15	1,237,561
2023-10-31	105.70	106.00	103.80	105.70	103.30	699,398
2023-10-30	108.40	108.40	104.70	105.00	102.61	651,999
2023-10-27	107.00	108.10	105.20	107.60	105.16	1,058,704
2023-10-26	99.350	107.40	99.100	107.00	104.57	1,668,401
2023-10-25	101.50	102.20	98.100	101.40	99.096	913,788
2023-10-24	100.00	106.40	97.700	101.50	99.194	1,947,019
2023-10-23	101.00	103.50	100.60	103.20	100.86	1,080,650
2023-10-20	100.10	102.50	99.700	101.00	98.246	1,143,293
2023-10-19	99.000	102.30	99.000	101.50	98.732	1,253,466
2023-10-18	100.80	102.90	99.800	100.10	97.371	1,157,779
2023-10-17	104.10	105.00	100.00	102.50	99.705	945,311
2023-10-16	104.00	105.20	102.20	104.80	101.94	1,608,877
2023-10-13	108.00	108.00	103.80	104.30	101.46	2,475,618
2023-10-12	112.90	115.10	108.80	109.00	106.03	1,196,471
2023-10-11	115.10	115.20	111.60	112.80	109.72	1,418,932
2023-10-10	113.40	117.10	112.70	116.30	113.13	643,603
2023-10-09	113.60	114.70	111.60	111.60	108.56	580,550
2023-10-06	114.00	114.60	111.80	114.10	110.99	946,565
2023-10-05	112.70	116.20	112.70	114.80	111.67	1,006,426
2023-10-04	110.30	114.20	110.10	112.70	109.63	1,238,171
2023-10-03	111.20	113.60	110.00	112.20	109.14	1,582,666
2023-10-02	114.70	116.10	110.60	111.20	108.17	990,927
2023-09-29	116.50	118.20	114.80	115.50	112.35	828,555
2023-09-28	117.30	118.00	115.40	116.10	112.93	925,628
2023-09-27	112.50	118.00	112.40	117.30	114.10	1,102,392
2023-09-26	115.80	115.80	111.00	112.50	109.43	907,044
2023-09-25	116.10	117.60	114.60	115.90	112.74	357,311
2023-09-22	116.60	117.60	116.00	116.70	113.52	454,463
2023-09-21	116.60	118.30	115.60	116.60	113.42	1,392,793
2023-09-20	113.60	118.80	112.90	118.60	115.37	937,523
2023-09-19	120.20	120.20	112.70	113.30	110.21	1,733,977
2023-09-18	119.30	121.40	118.30	120.90	117.60	548,185
2023-09-15	123.80	125.40	120.40	120.60	117.31	1,493,078
2023-09-14	120.70	122.50	119.10	122.10	118.77	1,394,541
2023-09-13	123.30	123.30	119.70	120.70	117.41	2,054,663
2023-09-12	126.20	126.90	123.40	123.80	120.42	488,216
2023-09-11	126.30	128.20	125.30	126.20	122.76	625,312

← NewerPage 13 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.