Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	128.20	134.90	126.10	134.10	118.68	629,261
2022-09-27	127.10	131.00	127.10	127.60	112.93	208,160
2022-09-26	127.00	129.70	126.50	126.80	112.22	370,038
2022-09-23	126.80	130.40	124.80	129.00	114.16	246,733
2022-09-22	129.90	132.70	127.50	127.60	112.93	231,296
2022-09-21	129.90	135.20	128.70	133.70	118.32	214,350
2022-09-20	133.60	134.90	130.00	130.00	115.05	352,481
2022-09-19	131.00	133.70	130.00	133.10	117.79	197,480
2022-09-16	135.60	135.60	132.60	133.10	117.79	360,131
2022-09-15	139.00	140.00	135.00	135.70	120.09	256,130
2022-09-14	137.90	143.20	137.90	139.00	123.01	399,519
2022-09-13	148.20	149.50	140.90	141.00	124.78	333,684
2022-09-12	148.20	148.70	145.10	148.20	131.16	252,817
2022-09-09	140.60	147.00	140.00	145.60	128.86	352,794
2022-09-08	138.00	140.80	135.20	140.60	124.43	652,758
2022-09-07	138.90	138.90	134.30	136.60	120.89	439,181
2022-09-06	135.60	139.50	134.60	139.20	123.19	481,627
2022-09-05	133.40	137.00	132.30	135.60	120.01	328,844
2022-09-02	132.30	137.10	130.40	136.80	121.07	283,518
2022-09-01	137.60	138.00	131.30	131.80	116.64	251,993
2022-08-31	139.00	141.60	136.80	138.40	122.48	272,695
2022-08-30	136.30	139.30	136.30	138.50	122.57	498,017
2022-08-29	140.30	140.80	135.40	136.30	120.62	212,308
2022-08-26	145.80	147.60	141.30	142.30	125.93	372,645
2022-08-25	145.00	146.20	142.00	145.30	128.59	136,081
2022-08-24	140.60	144.30	139.30	143.60	127.09	359,470
2022-08-23	145.00	147.00	142.00	142.60	126.20	198,990
2022-08-22	149.70	151.00	145.00	145.00	128.32	196,760
2022-08-19	154.90	154.90	149.50	149.70	132.48	653,231
2022-08-18	151.00	156.80	151.00	154.40	136.64	178,376
2022-08-17	154.90	156.10	151.00	152.00	134.52	118,585
2022-08-16	156.90	156.90	153.50	154.90	137.09	161,404
2022-08-15	154.40	157.90	153.20	154.50	136.73	153,065
2022-08-12	154.50	155.10	152.80	154.30	136.55	96,006
2022-08-11	150.20	154.70	150.10	153.60	135.94	167,568
2022-08-10	144.50	151.40	142.10	151.40	133.99	970,661
2022-08-09	153.60	154.20	143.60	145.10	128.41	402,727
2022-08-08	153.20	156.70	153.20	155.50	137.62	269,167
2022-08-05	157.90	160.40	152.60	153.10	135.49	201,203
2022-08-04	154.50	157.30	154.50	156.80	138.77	573,143
2022-08-03	153.60	155.50	152.40	154.50	136.73	206,030
2022-08-02	158.70	158.70	152.70	153.60	135.94	154,278
2022-08-01	161.00	162.60	156.50	158.70	140.45	248,417
2022-07-29	156.50	160.70	155.40	160.70	142.22	254,257
2022-07-28	151.00	155.70	150.90	155.70	137.79	152,543
2022-07-27	150.20	152.20	148.70	149.90	132.66	185,857
2022-07-26	155.60	155.90	150.10	150.20	132.93	122,988
2022-07-25	157.80	157.80	155.20	155.90	137.97	122,078
2022-07-22	152.30	157.10	151.10	157.10	139.03	207,677
2022-07-21	148.60	152.00	147.10	152.00	134.52	484,707
2022-07-20	141.60	149.00	141.60	149.00	131.86	476,197
2022-07-19	151.50	151.50	145.00	146.30	129.47	521,087
2022-07-18	154.90	155.20	146.60	151.90	134.43	576,414
2022-07-15	156.90	160.00	153.10	155.90	137.97	480,338
2022-07-14	153.10	153.10	149.50	152.20	134.70	189,935
2022-07-13	155.40	155.60	149.70	150.80	133.46	188,020
2022-07-12	153.00	155.30	149.00	155.30	137.44	311,702
2022-07-11	152.90	153.40	148.70	152.80	135.23	303,983
2022-07-08	157.00	157.10	149.40	152.90	135.32	369,161
2022-07-07	153.00	157.70	152.70	157.00	138.94	229,273

← NewerPage 18 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.