Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	168.30	170.40	164.10	166.20	161.22	1,877,021
2023-03-16	166.30	168.30	160.80	168.30	163.26	1,251,042
2023-03-15	170.00	170.00	159.50	163.30	158.41	2,451,239
2023-03-14	153.00	166.00	153.00	163.80	158.89	1,579,514
2023-03-13	156.10	156.80	148.50	152.80	148.22	1,651,065
2023-03-10	155.00	158.00	153.40	155.80	151.13	1,308,509
2023-03-09	153.90	158.00	152.00	157.60	152.88	1,278,604
2023-03-08	158.00	158.00	151.40	154.60	149.97	1,015,658
2023-03-07	156.20	158.30	154.30	155.70	151.03	1,625,671
2023-03-06	158.20	160.00	155.70	156.80	152.10	1,330,746
2023-03-03	155.90	158.50	154.10	158.00	153.27	1,590,219
2023-03-02	161.00	161.00	153.50	155.90	151.23	1,134,705
2023-03-01	163.50	165.30	160.90	162.20	157.34	389,336
2023-02-28	159.00	162.80	156.40	162.80	157.92	636,383
2023-02-27	154.00	158.90	150.90	158.60	153.85	425,857
2023-02-24	173.30	173.40	164.70	166.00	147.44	1,329,512
2023-02-23	172.90	176.10	172.00	173.00	153.66	1,247,558
2023-02-22	170.00	173.70	169.20	173.00	153.66	749,731
2023-02-21	179.90	180.60	173.20	173.70	154.28	334,339
2023-02-20	178.90	180.20	177.30	179.60	159.52	136,400
2023-02-17	178.00	180.10	175.70	178.90	158.90	147,605
2023-02-16	182.70	183.70	177.00	180.00	159.88	211,092
2023-02-15	178.90	180.80	176.70	180.50	160.32	281,304
2023-02-14	180.90	181.40	177.20	178.90	158.90	374,757
2023-02-13	174.70	180.60	174.50	179.90	159.79	286,859
2023-02-10	178.00	179.40	173.00	174.40	154.91	484,985
2023-02-09	184.50	184.50	178.50	179.70	159.61	350,381
2023-02-08	186.10	188.20	180.00	181.00	160.77	689,709
2023-02-07	182.50	184.60	181.70	183.90	163.34	366,884
2023-02-06	183.00	184.80	181.00	182.90	162.46	287,336
2023-02-03	179.00	186.40	177.10	185.30	164.59	445,832
2023-02-02	167.00	180.80	167.00	180.80	160.59	1,204,825
2023-02-01	160.70	167.10	160.70	165.80	147.27	427,521
2023-01-31	167.20	167.80	155.80	160.70	142.74	849,653
2023-01-30	165.30	167.50	164.80	166.30	147.71	263,711
2023-01-27	165.10	167.40	163.00	167.40	148.69	249,811
2023-01-26	163.30	165.00	162.70	164.60	146.20	207,348
2023-01-25	167.10	167.60	161.30	161.80	143.71	293,457
2023-01-24	167.30	167.90	165.50	166.50	147.89	146,587
2023-01-23	165.70	167.40	164.90	167.20	148.51	139,104
2023-01-20	160.50	164.20	160.30	162.60	144.43	187,036
2023-01-19	163.00	164.40	159.50	160.40	142.47	328,866
2023-01-18	167.50	168.20	163.60	164.60	146.20	466,695
2023-01-17	167.90	168.00	164.80	166.10	147.53	360,490
2023-01-16	168.00	172.00	166.80	167.90	149.13	206,525
2023-01-13	167.20	168.40	164.80	166.60	147.98	297,391
2023-01-12	164.60	168.90	161.90	167.80	149.04	457,620
2023-01-11	163.90	165.00	162.00	164.60	146.20	356,010
2023-01-10	162.70	164.70	161.30	163.40	145.14	382,492
2023-01-09	160.10	163.90	159.50	163.90	145.58	362,254
2023-01-05	154.50	156.80	153.50	156.80	139.27	269,468
2023-01-04	154.60	156.00	152.80	154.30	137.05	372,356
2023-01-03	153.40	154.60	151.10	154.10	136.88	456,064
2023-01-02	152.00	153.70	149.30	153.40	136.25	332,954
2022-12-30	150.00	152.00	147.10	147.10	130.66	427,498
2022-12-29	145.00	150.20	145.00	150.00	133.23	329,235
2022-12-28	150.30	151.20	145.50	146.00	129.68	280,075
2022-12-27	147.40	151.60	146.50	150.40	133.59	339,426
2022-12-23	143.80	147.00	143.80	146.40	130.04	293,660
2022-12-22	145.60	148.70	143.20	143.80	127.73	427,111

← NewerPage 16 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.