Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	165.00	170.90	160.60	169.80	149.76	973,159
2022-01-11	167.20	168.70	160.80	162.90	143.67	490,198
2022-01-10	182.80	183.20	161.40	167.10	147.38	1,540,627
2022-01-07	194.50	194.70	178.80	181.40	159.99	420,828
2022-01-05	195.70	198.90	194.40	197.30	174.01	99,080
2022-01-04	198.00	199.40	194.60	195.80	172.69	211,672
2022-01-03	198.00	198.00	190.90	196.30	173.13	244,781
2021-12-30	198.10	199.00	197.00	197.90	174.54	350,590
2021-12-29	194.90	198.20	192.80	198.20	174.80	258,268
2021-12-28	192.80	195.80	192.00	195.00	171.98	165,897
2021-12-27	190.60	193.10	189.50	192.90	170.13	113,493
2021-12-23	184.90	189.50	184.90	189.40	167.04	108,528
2021-12-22	180.30	184.80	180.00	184.80	162.99	112,076
2021-12-21	177.80	180.40	176.50	180.20	158.93	210,343
2021-12-20	174.30	177.00	172.00	176.40	155.58	199,908
2021-12-17	176.90	179.90	174.20	177.80	156.81	517,915
2021-12-16	182.90	183.00	177.40	178.60	157.52	184,299
2021-12-15	175.40	179.10	175.30	178.00	156.99	213,314
2021-12-14	182.90	184.10	174.90	175.40	154.70	221,442
2021-12-13	180.80	187.00	180.80	182.00	160.52	198,372
2021-12-10	184.70	184.70	180.50	180.70	159.37	160,711
2021-12-09	179.00	185.70	179.00	185.40	163.52	199,093
2021-12-08	180.60	183.70	177.00	178.90	157.78	152,611
2021-12-07	171.00	180.80	169.50	180.60	159.28	221,457
2021-12-06	176.50	177.40	165.80	170.00	149.93	869,604
2021-12-03	183.00	184.00	175.50	176.20	155.40	172,415
2021-12-02	182.00	183.70	177.50	180.90	159.55	223,884
2021-12-01	179.30	185.70	175.50	184.70	162.90	461,206
2021-11-30	176.40	182.10	174.70	179.00	157.87	586,195
2021-11-29	174.90	181.00	173.40	177.70	156.72	234,183
2021-11-26	176.90	179.20	172.80	174.90	154.25	285,556
2021-11-25	175.20	182.60	175.20	179.90	158.66	288,804
2021-11-24	177.60	180.40	172.20	174.70	154.08	381,074
2021-11-23	185.00	185.10	177.60	177.60	156.64	269,703
2021-11-22	190.10	191.80	185.50	187.00	164.93	491,681
2021-11-19	190.40	192.30	189.00	190.10	167.66	110,248
2021-11-18	191.00	193.40	189.30	190.50	168.01	269,829
2021-11-17	189.50	192.70	188.80	191.00	168.45	429,565
2021-11-16	189.80	191.30	188.10	189.40	167.04	139,052
2021-11-15	188.00	190.30	185.10	189.20	166.87	152,894
2021-11-12	185.90	190.60	185.30	188.00	165.81	455,255
2021-11-11	182.00	186.70	181.30	185.70	163.78	147,837
2021-11-10	187.80	187.90	179.40	182.30	160.78	1,111,172
2021-11-09	189.20	192.10	187.70	187.80	165.63	203,864
2021-11-08	181.90	189.20	181.10	189.20	166.87	296,374
2021-11-05	182.80	186.80	181.00	181.90	160.43	703,223
2021-11-04	182.00	184.00	179.40	183.00	161.40	204,267
2021-11-03	174.80	182.60	173.50	181.90	160.43	255,599
2021-11-02	177.50	177.60	173.70	174.80	154.17	275,736
2021-11-01	178.00	181.10	177.40	177.60	156.64	199,114
2021-10-29	177.70	179.80	174.00	176.40	155.58	274,542
2021-10-28	176.50	179.50	174.30	177.70	156.72	479,694
2021-10-27	181.50	181.50	175.80	177.50	156.55	256,849
2021-10-26	180.60	182.70	176.90	177.90	156.90	243,378
2021-10-25	182.60	182.60	178.70	180.30	159.02	198,655
2021-10-22	179.40	184.30	176.70	182.00	160.52	361,755
2021-10-21	171.20	179.70	170.00	179.00	157.87	648,021
2021-10-20	176.40	176.40	169.90	172.30	151.96	496,930
2021-10-19	168.00	185.20	166.00	176.50	155.67	1,118,467
2021-10-18	179.70	179.80	175.90	178.80	157.69	251,766

← NewerPage 21 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.