Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	175.50	176.70	171.50	174.20	153.64	898,318
2022-04-05	175.90	179.80	173.40	174.30	153.73	1,519,171
2022-04-04	175.80	177.30	171.10	175.90	155.14	487,794
2022-04-01	172.00	175.60	170.60	174.20	153.64	618,119
2022-03-31	172.00	174.30	169.70	171.40	151.17	502,744
2022-03-30	172.00	172.30	167.90	171.10	150.90	410,304
2022-03-29	164.00	172.00	164.00	172.00	151.70	339,898
2022-03-28	160.50	165.70	160.30	164.00	144.64	288,723
2022-03-25	163.00	167.10	160.30	162.20	143.05	598,650
2022-03-24	168.00	168.00	160.40	163.40	144.11	868,455
2022-03-23	166.20	169.50	165.60	167.20	147.46	571,813
2022-03-22	172.00	172.00	164.60	166.90	147.20	583,828
2022-03-21	169.80	174.20	166.70	171.20	150.99	412,575
2022-03-18	166.60	171.50	163.90	171.50	151.26	577,453
2022-03-17	162.00	166.40	160.80	163.60	144.29	621,645
2022-03-16	155.00	160.50	154.00	159.70	140.85	630,957
2022-03-15	154.00	154.00	148.20	150.50	132.73	362,222
2022-03-14	144.70	158.30	144.70	154.00	135.82	473,552
2022-03-11	147.60	150.70	143.80	144.70	127.62	953,771
2022-03-10	149.90	152.20	146.00	147.60	130.18	615,274
2022-03-09	141.00	149.30	140.60	148.70	131.15	546,689
2022-03-08	136.50	144.90	135.50	139.50	123.03	878,686
2022-03-07	130.00	140.50	128.60	136.20	120.12	807,555
2022-03-04	140.60	142.40	136.20	137.20	121.00	495,790
2022-03-03	143.00	146.70	140.40	140.60	124.00	255,931
2022-03-02	139.50	146.70	136.90	145.00	127.88	518,001
2022-03-01	142.90	144.40	138.90	140.50	123.92	495,643
2022-02-28	135.70	143.70	135.20	143.70	126.74	443,861
2022-02-25	138.00	142.40	135.30	140.60	124.00	295,045
2022-02-24	127.00	137.00	126.60	135.10	119.15	694,396
2022-02-23	140.00	143.10	137.80	138.20	121.89	305,822
2022-02-22	130.70	142.80	130.40	140.50	123.92	425,576
2022-02-21	138.30	139.90	133.10	134.80	118.89	315,653
2022-02-18	141.20	141.20	136.90	138.30	121.97	307,503
2022-02-17	142.00	146.10	140.60	141.20	124.53	298,893
2022-02-16	146.50	148.90	142.90	143.70	126.74	439,904
2022-02-15	141.70	147.30	141.00	146.40	129.12	287,556
2022-02-14	144.90	144.90	139.70	142.00	125.24	412,330
2022-02-11	148.80	150.00	147.40	149.00	131.41	199,412
2022-02-10	156.50	158.00	151.00	151.60	133.71	421,380
2022-02-09	148.00	156.50	145.80	155.80	137.41	414,728
2022-02-08	143.10	145.50	141.90	145.50	128.33	432,850
2022-02-07	149.40	149.60	143.20	143.70	126.74	253,858
2022-02-04	155.30	156.60	148.00	148.10	130.62	269,613
2022-02-03	161.10	161.30	153.90	154.50	136.26	368,163
2022-02-02	162.40	165.20	160.50	163.80	144.46	321,866
2022-02-01	162.50	163.90	158.50	160.10	141.20	300,280
2022-01-31	158.00	162.20	157.20	161.30	142.26	359,926
2022-01-28	158.20	159.60	147.70	155.80	137.41	510,186
2022-01-27	155.50	163.10	151.00	158.00	139.35	656,048
2022-01-26	155.10	157.80	151.90	154.80	136.53	310,638
2022-01-25	151.50	156.40	148.90	153.60	135.47	390,573
2022-01-24	157.50	157.50	147.60	151.80	133.88	445,319
2022-01-21	163.00	163.00	157.00	159.20	140.41	285,277
2022-01-20	164.60	168.00	160.90	166.30	146.67	258,802
2022-01-19	162.10	167.50	159.00	163.90	144.55	404,383
2022-01-18	164.60	165.00	160.00	163.70	144.38	738,742
2022-01-17	159.00	164.30	156.80	164.10	144.73	1,089,224
2022-01-14	166.30	166.30	155.90	156.10	137.67	693,882
2022-01-13	169.80	170.50	164.00	168.30	148.43	583,693

← NewerPage 20 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.