Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	136.90	139.10	136.40	136.40	136.40	948,600
2026-07-24	135.10	137.40	135.10	136.40	136.40	651,145
2026-07-23	141.10	141.10	132.90	135.00	135.00	1,430,144
2026-07-22	140.60	143.10	139.70	141.10	141.10	741,215
2026-07-21	143.10	143.10	139.60	140.50	140.50	625,690
2026-07-20	144.70	146.00	141.90	141.90	141.90	647,034
2026-07-17	138.00	146.10	132.50	144.70	144.70	1,543,171
2026-07-16	143.10	144.40	142.80	143.50	143.50	739,271
2026-07-15	140.20	143.70	139.00	142.80	142.80	527,990
2026-07-14	138.60	140.90	137.90	140.20	140.20	631,270
2026-07-13	138.40	139.20	136.40	139.10	139.10	428,743
2026-07-10	136.90	139.20	136.50	138.40	138.40	377,312
2026-07-09	136.30	137.80	135.70	136.90	136.90	557,688
2026-07-08	139.70	139.70	134.60	134.60	134.60	774,640
2026-07-07	141.90	142.30	139.20	140.40	140.40	868,939
2026-07-06	143.30	143.40	140.50	141.50	141.50	510,884
2026-07-03	142.20	143.90	141.90	143.30	143.30	436,980
2026-07-02	140.50	142.90	139.50	141.80	141.80	591,309
2026-07-01	142.00	143.20	139.30	140.90	140.90	887,351
2026-06-30	139.60	143.90	138.60	142.00	142.00	1,779,126
2026-06-29	140.00	140.60	138.00	138.30	138.30	1,228,712
2026-06-26	137.20	140.40	137.20	139.90	139.90	1,266,645
2026-06-25	136.70	139.20	135.70	137.90	137.90	1,358,005
2026-06-24	129.20	137.10	129.10	135.70	135.70	1,037,292
2026-06-23	129.20	130.90	128.80	129.40	129.40	1,525,021
2026-06-22	131.90	131.90	129.20	130.50	130.50	3,657,023
2026-06-18	130.30	132.20	129.80	131.10	131.10	1,647,870
2026-06-17	133.90	134.10	130.30	130.30	130.30	1,405,492
2026-06-16	137.30	140.90	134.00	134.20	134.20	32,781,039
2026-06-15	136.30	138.20	135.60	136.40	136.40	821,383
2026-06-12	133.00	136.40	132.00	133.70	133.70	802,822
2026-06-11	125.10	139.00	124.90	131.30	131.30	1,784,047
2026-06-10	125.20	127.40	124.20	126.30	126.30	621,501
2026-06-09	127.00	128.80	125.20	125.20	125.20	744,638
2026-06-08	125.00	128.00	125.00	127.70	127.70	826,894
2026-06-05	127.90	129.30	126.40	127.10	127.10	1,536,738
2026-06-04	127.20	129.20	126.20	126.80	126.80	665,769
2026-06-03	127.10	128.10	126.00	127.10	127.10	636,327
2026-06-02	125.90	128.20	125.90	127.10	127.10	590,638
2026-06-01	128.40	128.70	125.40	125.60	125.60	773,055
2026-05-29	127.30	129.20	127.30	128.70	128.70	11,056,000
2026-05-28	128.90	129.30	126.30	127.30	127.30	978,669
2026-05-27	128.80	131.80	128.50	130.10	130.10	1,559,299
2026-05-26	131.50	132.00	128.60	128.60	128.60	669,896
2026-05-25	131.20	132.90	131.00	131.10	131.10	594,523
2026-05-22	132.80	133.60	130.10	130.30	130.30	678,231
2026-05-21	131.30	132.30	130.10	131.40	131.40	840,011
2026-05-20	130.00	132.90	127.30	131.80	131.80	1,542,786
2026-05-19	126.00	129.40	126.00	126.80	126.80	760,235
2026-05-18	125.50	126.60	123.60	126.00	126.00	1,006,356
2026-05-15	124.50	127.20	124.10	125.00	125.00	1,196,534
2026-05-13	124.10	125.50	123.60	123.80	123.80	426,887
2026-05-12	125.00	125.30	123.10	123.30	123.30	507,362
2026-05-11	125.30	125.50	124.10	125.50	125.50	1,737,121
2026-05-08	128.70	129.00	125.30	125.40	125.40	1,286,767
2026-05-07	131.00	132.40	129.10	129.10	129.10	452,799
2026-05-06	129.20	132.80	129.20	130.50	130.50	580,043
2026-05-05	128.20	130.20	127.60	128.50	128.50	535,125
2026-05-04	130.10	130.20	127.60	128.30	128.30	807,971
2026-04-30	124.60	129.20	123.40	129.20	129.20	836,012

← NewerPage 2 of 3 · 128 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.