Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	147.20	153.60	144.50	152.70	135.14	345,814
2022-07-05	145.50	148.10	142.10	147.50	130.54	425,841
2022-07-04	142.20	146.20	141.20	144.30	127.70	263,484
2022-07-01	137.30	144.40	137.30	142.20	125.85	201,328
2022-06-30	140.00	142.00	138.10	139.90	123.81	503,979
2022-06-29	137.40	144.20	137.40	142.90	126.47	390,315
2022-06-28	141.60	142.80	138.90	140.10	123.99	296,465
2022-06-27	137.10	140.20	137.10	140.00	123.90	359,984
2022-06-23	134.90	135.60	131.40	134.30	118.85	214,794
2022-06-22	137.40	137.40	129.50	134.90	119.39	293,000
2022-06-21	133.80	140.20	133.80	135.70	120.09	274,775
2022-06-20	135.00	140.30	132.50	134.90	119.39	190,988
2022-06-17	136.10	141.80	132.80	136.70	120.98	690,870
2022-06-16	138.40	139.30	132.70	136.10	120.45	478,533
2022-06-15	135.60	140.60	135.10	140.00	123.90	590,456
2022-06-14	137.70	139.80	135.00	135.60	120.01	454,687
2022-06-13	138.00	139.00	134.80	137.70	121.86	376,109
2022-06-10	145.00	145.20	138.60	139.50	123.46	298,336
2022-06-09	154.00	154.00	145.20	145.30	128.59	242,504
2022-06-08	150.60	154.90	150.60	154.00	136.29	439,832
2022-06-07	153.40	154.10	147.30	150.00	132.75	439,605
2022-06-03	155.20	156.00	152.80	153.40	135.76	835,032
2022-06-02	150.00	154.30	148.70	153.60	135.94	200,430
2022-06-01	155.80	157.20	149.90	150.20	132.93	477,872
2022-05-31	162.30	162.30	155.30	155.30	137.44	848,110
2022-05-30	159.80	164.00	157.00	159.80	141.42	426,109
2022-05-27	149.00	157.70	149.00	157.50	139.39	257,512
2022-05-25	152.20	155.20	146.90	146.90	130.01	434,889
2022-05-24	154.80	155.70	151.90	152.50	134.96	137,688
2022-05-23	156.20	157.30	151.40	155.30	137.44	418,064
2022-05-20	150.60	156.60	150.60	152.50	134.96	599,101
2022-05-19	155.00	155.00	146.10	150.50	133.19	451,161
2022-05-18	154.90	158.30	153.50	155.30	137.44	403,204
2022-05-17	154.00	159.40	153.90	154.90	137.09	509,792
2022-05-16	155.00	155.00	151.20	154.00	136.29	359,425
2022-05-13	150.10	155.60	149.60	154.00	136.29	504,581
2022-05-12	144.50	150.40	141.10	148.90	131.78	658,636
2022-05-11	138.50	145.80	137.50	144.50	127.88	774,940
2022-05-10	140.00	143.20	138.30	138.50	122.57	513,511
2022-05-09	145.00	146.90	138.30	139.80	123.72	405,020
2022-05-06	151.40	152.60	146.30	147.70	130.71	475,661
2022-05-05	152.00	155.30	151.90	152.20	134.70	245,963
2022-05-04	152.80	154.90	149.60	150.10	132.84	511,962
2022-05-03	156.40	158.50	150.70	152.80	135.23	1,058,192
2022-05-02	159.00	159.70	148.80	156.40	138.41	260,977
2022-04-29	161.80	164.60	160.10	161.00	142.48	276,755
2022-04-28	161.00	163.30	158.30	159.80	141.42	262,866
2022-04-27	163.10	166.60	159.90	161.10	142.57	320,671
2022-04-26	169.50	171.20	162.00	162.50	143.81	303,866
2022-04-25	177.80	177.90	167.80	168.40	149.03	418,516
2022-04-22	181.30	182.00	176.80	178.00	157.53	372,498
2022-04-21	179.00	183.30	171.80	181.30	160.45	607,492
2022-04-20	170.20	172.20	168.00	170.50	150.89	232,567
2022-04-19	169.90	171.40	166.80	170.20	150.63	188,151
2022-04-14	171.00	172.30	168.90	169.60	150.10	1,666,215
2022-04-13	172.00	172.00	166.40	170.60	150.98	217,586
2022-04-12	160.80	171.50	160.80	171.10	151.42	485,918
2022-04-11	177.50	177.70	163.70	163.80	144.96	790,607
2022-04-08	176.00	179.90	174.70	179.70	159.03	316,869
2022-04-07	172.80	179.10	172.70	174.90	154.25	731,648

← NewerPage 19 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.