Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	158.80	160.20	157.40	157.50	153.21	1,315,203
2023-06-15	160.40	162.00	157.00	158.00	153.69	1,052,739
2023-06-14	161.00	162.30	159.80	161.30	156.90	602,981
2023-06-13	161.00	163.00	160.40	161.50	157.10	1,463,724
2023-06-12	160.20	161.60	159.10	159.50	155.15	590,460
2023-06-09	158.60	160.00	157.90	158.80	154.47	663,651
2023-06-08	164.30	164.30	158.60	158.90	154.57	2,386,440
2023-06-07	165.80	167.80	164.40	165.10	160.60	843,822
2023-06-05	161.10	166.40	161.00	163.30	158.85	646,742
2023-06-02	158.50	161.40	158.50	161.00	156.61	866,965
2023-06-01	161.00	161.60	153.40	157.50	153.21	1,267,974
2023-05-31	158.10	164.90	155.80	160.50	156.12	19,854,480
2023-05-30	157.80	161.30	157.40	159.40	155.05	1,137,953
2023-05-29	159.00	159.00	156.00	156.30	152.04	416,936
2023-05-26	154.70	160.10	154.50	158.50	154.18	972,056
2023-05-25	155.50	156.70	152.20	153.10	148.93	1,179,992
2023-05-24	159.10	159.10	153.30	153.80	149.61	1,098,640
2023-05-23	160.00	162.00	160.00	160.60	156.22	428,170
2023-05-22	161.00	161.60	159.70	161.10	156.71	1,270,211
2023-05-19	162.10	163.30	158.70	160.90	156.51	873,813
2023-05-17	162.30	162.50	160.10	160.80	156.42	280,488
2023-05-16	163.70	163.80	161.80	162.30	157.87	381,232
2023-05-15	164.30	165.50	163.20	164.00	159.53	561,491
2023-05-12	167.70	168.80	164.00	164.00	159.53	466,431
2023-05-11	166.80	167.00	164.50	166.70	162.15	505,812
2023-05-10	165.10	167.60	164.00	165.90	161.38	389,162
2023-05-09	165.00	165.50	161.80	165.40	160.89	596,931
2023-05-08	166.60	166.60	163.60	164.70	160.21	423,068
2023-05-05	167.10	167.60	164.80	166.90	162.35	434,483
2023-05-04	167.20	167.90	165.80	167.00	162.45	449,926
2023-05-03	165.10	168.40	165.10	167.20	162.64	411,079
2023-05-02	167.60	168.20	164.50	165.10	160.60	581,848
2023-04-28	168.50	170.70	166.00	167.40	162.84	510,328
2023-04-27	162.90	168.10	162.30	167.50	162.93	906,649
2023-04-26	168.00	168.10	158.60	162.90	158.46	1,374,342
2023-04-25	174.60	178.50	165.00	169.30	164.23	2,189,394
2023-04-24	175.00	175.70	172.90	174.60	169.37	873,587
2023-04-21	177.30	177.40	173.60	175.70	170.43	672,574
2023-04-20	180.50	180.70	176.20	177.20	171.89	797,542
2023-04-19	181.00	181.50	178.20	180.50	175.09	474,268
2023-04-18	183.60	183.60	179.30	180.00	174.61	736,920
2023-04-17	182.80	183.60	178.70	181.10	175.67	617,481
2023-04-14	178.80	182.50	178.80	181.90	176.45	583,890
2023-04-13	178.90	180.60	176.40	178.10	172.76	673,313
2023-04-12	181.80	182.10	177.40	178.10	172.76	654,511
2023-04-11	180.00	183.40	179.40	181.20	175.77	731,228
2023-04-06	181.80	183.00	177.60	177.60	172.28	769,332
2023-04-05	184.40	184.40	179.20	180.80	175.38	732,392
2023-04-04	183.30	188.10	183.20	184.40	178.87	546,743
2023-04-03	181.70	183.00	179.00	182.30	176.84	584,814
2023-03-31	178.50	183.20	177.20	181.70	176.25	706,033
2023-03-30	178.50	181.20	176.40	178.20	172.86	1,228,960
2023-03-29	175.80	177.30	174.70	177.30	171.99	570,468
2023-03-28	178.30	178.60	173.40	174.50	169.27	906,756
2023-03-27	174.30	178.50	172.80	176.50	171.21	1,041,631
2023-03-24	176.10	176.20	170.70	170.90	165.78	1,262,875
2023-03-23	171.90	178.50	171.60	178.00	172.67	746,379
2023-03-22	176.10	176.30	172.90	173.30	168.11	829,900
2023-03-21	170.00	179.80	170.00	176.10	170.82	1,269,178
2023-03-20	164.50	168.90	160.20	167.50	162.48	653,495

← NewerPage 15 of 21 · 1,258 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.