Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	146.60	148.10	143.20	146.00	129.68	440,211
2022-12-20	147.80	148.60	145.30	146.60	130.21	546,134
2022-12-19	156.00	157.00	150.00	150.30	133.50	436,269
2022-12-16	158.20	162.40	155.90	156.00	138.56	869,230
2022-12-15	179.50	179.80	155.10	159.00	141.23	2,782,119
2022-12-14	179.80	181.80	177.50	180.70	160.50	539,044
2022-12-13	177.70	183.10	176.10	179.30	159.26	681,224
2022-12-12	175.80	178.30	175.60	177.20	157.39	320,923
2022-12-09	175.50	178.10	174.60	177.50	157.66	508,280
2022-12-08	172.50	175.50	172.50	175.10	155.53	229,124
2022-12-07	175.10	175.80	172.20	174.40	154.91	433,818
2022-12-06	178.40	178.60	174.70	175.10	155.53	481,589
2022-12-05	178.70	179.70	177.10	179.40	159.35	351,913
2022-12-02	183.30	183.30	176.50	178.20	158.28	746,562
2022-12-01	183.90	186.10	180.40	182.20	161.83	827,898
2022-11-30	182.60	185.40	176.80	180.00	159.88	4,051,071
2022-11-29	182.70	186.90	181.60	182.80	162.37	568,557
2022-11-28	183.90	184.60	181.50	182.90	162.46	322,404
2022-11-25	182.00	185.20	180.40	184.00	163.43	290,813
2022-11-24	181.50	184.00	180.00	181.80	161.48	216,592
2022-11-23	178.70	182.80	177.90	181.50	161.21	228,674
2022-11-22	176.00	179.40	173.20	178.20	158.28	544,718
2022-11-21	172.50	175.50	170.80	174.60	155.08	431,440
2022-11-18	173.60	174.80	168.90	173.60	154.20	399,132
2022-11-17	171.60	173.60	168.00	170.30	151.26	595,808
2022-11-16	175.10	176.10	170.30	171.00	151.89	501,216
2022-11-15	177.30	177.90	173.10	175.10	155.53	568,069
2022-11-14	181.00	181.30	177.10	177.30	157.48	364,129
2022-11-11	182.00	183.30	176.90	181.60	161.30	610,602
2022-11-10	171.50	181.20	168.50	181.20	160.95	1,107,121
2022-11-09	174.00	174.90	169.80	172.50	153.22	471,559
2022-11-08	171.00	175.90	170.10	174.60	155.08	522,607
2022-11-07	170.80	172.50	168.80	171.40	152.24	318,563
2022-11-04	166.50	171.40	166.50	170.70	151.62	413,955
2022-11-03	170.90	171.00	165.70	167.90	149.13	419,664
2022-11-02	176.70	178.00	170.70	172.40	153.13	513,092
2022-11-01	171.40	180.30	171.30	174.60	155.08	336,175
2022-10-31	174.00	174.50	169.60	171.30	152.15	250,176
2022-10-28	174.50	175.80	170.80	172.80	153.48	485,436
2022-10-27	172.50	176.70	170.80	175.30	155.71	317,685
2022-10-26	168.00	174.50	166.40	173.50	154.11	430,355
2022-10-25	162.30	168.00	160.00	168.00	149.22	925,548
2022-10-24	150.00	163.60	149.50	160.90	142.92	876,711
2022-10-21	146.50	148.00	140.40	147.30	130.84	512,511
2022-10-20	150.60	154.20	144.10	148.20	131.63	1,029,852
2022-10-19	146.60	148.30	143.10	143.50	127.46	356,680
2022-10-18	144.00	147.10	143.70	145.30	129.06	174,128
2022-10-17	138.90	142.90	136.80	142.20	126.31	198,360
2022-10-14	139.90	143.40	135.70	138.90	123.37	367,841
2022-10-13	137.40	138.60	130.10	138.30	122.84	540,427
2022-10-12	135.00	138.10	133.20	135.30	120.18	344,834
2022-10-11	132.00	134.80	129.90	133.90	118.93	321,058
2022-10-10	135.60	137.50	131.50	132.00	117.25	465,488
2022-10-07	148.70	148.70	137.50	137.60	121.78	314,940
2022-10-06	148.50	149.80	146.90	148.40	131.33	288,321
2022-10-05	148.70	149.00	145.40	146.00	129.21	278,537
2022-10-04	139.50	147.40	139.50	147.40	130.45	1,141,093
2022-10-03	137.40	139.40	132.20	138.60	122.66	279,201
2022-09-30	133.20	138.20	133.20	137.50	121.69	311,828
2022-09-29	135.00	135.00	129.20	133.20	117.88	400,555

← NewerPage 17 of 22 · 1,262 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.