Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	126.10	127.30	125.20	126.30	122.86	1,031,655
2023-09-07	127.70	128.80	125.00	125.80	122.37	1,112,650
2023-09-06	127.30	130.00	126.70	128.70	125.19	516,994
2023-09-05	126.50	127.90	125.60	127.30	123.83	766,914
2023-09-04	125.20	129.60	125.20	127.10	123.63	454,243
2023-09-01	125.20	126.90	122.10	126.00	122.56	870,919
2023-08-31	123.50	126.00	123.50	125.80	122.37	1,740,401
2023-08-30	124.00	125.00	122.30	123.50	120.13	545,610
2023-08-29	123.70	124.80	122.10	124.10	120.72	768,457
2023-08-28	121.90	124.00	121.60	123.50	120.13	275,792
2023-08-25	120.50	123.50	120.20	121.00	117.70	516,499
2023-08-24	124.50	126.10	121.20	121.40	118.09	563,715
2023-08-23	124.20	124.80	122.60	123.50	120.13	528,800
2023-08-22	123.00	123.30	121.40	122.50	119.16	1,052,509
2023-08-21	125.30	126.30	121.70	121.70	118.38	751,181
2023-08-18	124.50	125.50	122.70	125.30	121.88	598,157
2023-08-17	128.10	128.80	125.10	125.30	121.88	1,190,236
2023-08-16	128.50	131.50	127.80	130.40	126.84	445,574
2023-08-15	131.30	131.30	127.70	129.30	125.77	1,193,710
2023-08-14	131.00	133.20	128.60	131.30	127.72	677,653
2023-08-11	136.60	136.80	132.10	132.30	128.69	502,633
2023-08-10	133.60	137.20	131.50	136.70	132.97	1,447,791
2023-08-09	142.00	142.00	132.60	133.20	129.57	1,862,906
2023-08-08	139.30	142.10	139.20	141.50	137.64	1,039,226
2023-08-07	138.90	140.10	137.50	140.00	136.18	409,453
2023-08-04	140.40	142.30	138.90	139.90	136.09	621,562
2023-08-03	141.60	142.20	138.60	139.40	135.60	645,749
2023-08-02	139.60	142.70	138.70	142.60	138.71	942,510
2023-08-01	142.60	142.90	140.30	141.90	138.03	410,357
2023-07-31	142.60	144.90	142.20	143.20	139.30	549,663
2023-07-28	138.00	143.70	137.90	143.40	139.49	768,794
2023-07-27	139.90	141.30	138.80	139.00	135.21	695,018
2023-07-26	140.10	140.20	137.40	139.50	135.70	833,564
2023-07-25	140.50	141.10	138.60	140.70	136.86	602,466
2023-07-24	138.30	141.90	138.00	140.40	136.57	813,526
2023-07-21	133.00	138.30	130.30	136.80	133.07	1,129,469
2023-07-20	123.00	136.30	122.50	134.20	130.54	2,400,384
2023-07-19	131.60	132.10	128.20	129.10	125.58	1,944,977
2023-07-18	133.60	133.60	131.50	131.80	128.21	941,685
2023-07-17	134.60	135.60	133.00	133.50	129.86	775,364
2023-07-14	134.40	137.40	133.40	136.70	132.97	762,222
2023-07-13	138.50	138.50	135.20	135.20	131.51	722,074
2023-07-12	137.90	139.10	135.60	138.40	134.63	715,537
2023-07-11	138.10	139.00	136.50	137.00	133.26	613,472
2023-07-10	134.50	136.90	134.30	136.20	132.49	578,646
2023-07-07	133.20	136.10	132.40	135.50	131.81	665,739
2023-07-06	136.20	136.20	132.20	133.20	129.57	1,017,293
2023-07-05	136.60	138.00	136.50	137.70	133.95	987,489
2023-07-04	136.10	138.10	135.30	138.00	134.24	335,596
2023-07-03	137.60	137.60	134.00	135.80	132.10	1,155,617
2023-06-30	137.40	138.10	135.80	137.60	133.85	1,164,504
2023-06-29	133.20	137.70	132.90	137.10	133.36	1,692,929
2023-06-28	132.40	134.40	131.90	134.00	130.35	2,427,760
2023-06-27	132.20	132.50	129.60	131.30	127.72	1,640,919
2023-06-26	134.50	135.80	131.50	131.50	127.91	4,961,991
2023-06-22	135.00	136.50	132.80	134.30	130.64	1,816,357
2023-06-21	139.00	140.40	135.80	136.10	132.39	3,347,172
2023-06-20	151.40	153.80	150.60	150.90	146.79	1,291,993
2023-06-19	156.60	156.60	152.20	152.20	148.05	902,206
2023-06-16	158.80	160.20	157.40	157.50	153.21	1,315,203

← NewerPage 14 of 21 · 1,257 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.