Beijer Ref AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 125.50 | 128.50 | 121.95 | 128.50 | 127.79 | 1,536,910 |
| 2026-01-30 | 132.00 | 133.45 | 126.70 | 126.85 | 126.15 | 2,301,939 |
| 2026-01-29 | 135.00 | 135.70 | 133.30 | 134.10 | 133.36 | 1,019,774 |
| 2026-01-28 | 136.05 | 136.15 | 134.70 | 134.85 | 134.11 | 931,399 |
| 2026-01-27 | 137.00 | 137.25 | 135.65 | 136.05 | 135.30 | 717,386 |
| 2026-01-26 | 137.40 | 137.55 | 135.60 | 136.35 | 135.60 | 764,942 |
| 2026-01-23 | 138.85 | 138.90 | 136.90 | 137.40 | 136.65 | 592,595 |
| 2026-01-22 | 140.30 | 141.15 | 138.45 | 138.45 | 137.69 | 739,501 |
| 2026-01-21 | 137.15 | 139.10 | 134.95 | 138.10 | 137.34 | 880,266 |
| 2026-01-20 | 136.20 | 138.00 | 134.85 | 138.00 | 137.24 | 1,039,788 |
| 2026-01-19 | 141.45 | 141.45 | 136.60 | 136.95 | 136.20 | 1,512,603 |
| 2026-01-16 | 146.10 | 146.80 | 142.75 | 144.25 | 143.46 | 1,060,588 |
| 2026-01-15 | 143.50 | 146.30 | 142.15 | 146.10 | 145.30 | 611,028 |
| 2026-01-14 | 143.00 | 143.45 | 141.15 | 142.85 | 142.07 | 1,257,532 |
| 2026-01-13 | 145.25 | 145.80 | 142.15 | 142.85 | 142.07 | 1,364,425 |
| 2026-01-12 | 146.50 | 147.00 | 144.60 | 144.95 | 144.15 | 521,064 |
| 2026-01-09 | 144.85 | 147.20 | 144.45 | 146.75 | 145.94 | 405,634 |
| 2026-01-08 | 147.80 | 147.80 | 144.40 | 144.95 | 144.15 | 376,807 |
| 2026-01-07 | 148.60 | 150.85 | 147.25 | 148.65 | 147.83 | 646,849 |
| 2026-01-05 | 147.15 | 148.55 | 147.00 | 147.35 | 146.54 | 146,225 |
| 2026-01-02 | 149.10 | 149.60 | 145.40 | 147.15 | 146.34 | 296,859 |
| 2025-12-30 | 148.90 | 149.70 | 148.20 | 149.10 | 148.28 | 248,230 |
| 2025-12-29 | 147.50 | 150.25 | 146.65 | 148.90 | 148.08 | 295,632 |
| 2025-12-23 | 147.35 | 148.70 | 147.15 | 147.30 | 146.49 | 292,921 |
| 2025-12-22 | 147.90 | 148.55 | 146.75 | 147.70 | 146.89 | 312,425 |
| 2025-12-19 | 147.55 | 148.75 | 146.85 | 147.90 | 147.09 | 3,819,326 |
| 2025-12-18 | 146.85 | 148.45 | 144.75 | 148.20 | 147.39 | 418,711 |
| 2025-12-17 | 150.00 | 150.25 | 145.20 | 145.45 | 144.65 | 1,352,728 |
| 2025-12-16 | 156.45 | 156.65 | 148.10 | 149.95 | 149.13 | 1,065,017 |
| 2025-12-15 | 155.40 | 158.40 | 155.40 | 157.05 | 156.19 | 543,972 |
| 2025-12-12 | 154.75 | 158.80 | 154.05 | 155.55 | 154.70 | 589,566 |
| 2025-12-11 | 151.10 | 154.35 | 150.45 | 153.45 | 152.61 | 211,804 |
| 2025-12-10 | 149.05 | 151.55 | 147.65 | 150.60 | 149.77 | 713,311 |
| 2025-12-09 | 150.00 | 151.35 | 149.25 | 149.60 | 148.78 | 247,797 |
| 2025-12-08 | 154.10 | 154.75 | 149.60 | 149.75 | 148.93 | 328,565 |
| 2025-12-05 | 153.80 | 154.10 | 152.45 | 154.10 | 153.25 | 354,588 |
| 2025-12-04 | 149.50 | 153.85 | 149.05 | 152.45 | 151.61 | 781,553 |
| 2025-12-03 | 147.45 | 148.95 | 146.40 | 147.60 | 146.79 | 281,721 |
| 2025-12-02 | 148.80 | 149.05 | 146.65 | 147.55 | 146.74 | 471,545 |
| 2025-12-01 | 150.15 | 150.70 | 147.55 | 148.80 | 147.98 | 275,479 |
| 2025-11-28 | 150.10 | 152.15 | 149.25 | 150.35 | 149.52 | 780,888 |
| 2025-11-27 | 149.40 | 151.20 | 149.40 | 150.10 | 149.28 | 283,293 |
| 2025-11-26 | 148.75 | 149.65 | 146.90 | 149.40 | 148.58 | 507,060 |
| 2025-11-25 | 145.20 | 148.90 | 143.60 | 147.75 | 146.94 | 438,632 |
| 2025-11-24 | 145.70 | 148.45 | 144.60 | 144.60 | 143.81 | 2,265,717 |
| 2025-11-21 | 144.00 | 146.20 | 143.75 | 145.75 | 144.95 | 348,433 |
| 2025-11-20 | 148.05 | 149.30 | 146.10 | 146.10 | 145.30 | 254,478 |
| 2025-11-19 | 144.80 | 147.50 | 144.10 | 146.65 | 145.84 | 535,816 |
| 2025-11-18 | 146.00 | 147.70 | 144.40 | 144.80 | 144.00 | 433,261 |
| 2025-11-17 | 150.95 | 152.30 | 148.10 | 148.10 | 147.29 | 514,012 |
| 2025-11-14 | 151.70 | 152.70 | 149.05 | 150.40 | 149.57 | 417,074 |
| 2025-11-13 | 159.85 | 160.40 | 152.95 | 152.95 | 152.11 | 607,725 |
| 2025-11-12 | 157.70 | 159.15 | 156.85 | 158.90 | 158.03 | 533,292 |
| 2025-11-11 | 156.00 | 157.00 | 154.85 | 157.00 | 156.14 | 457,256 |
| 2025-11-10 | 151.00 | 153.45 | 150.50 | 152.50 | 151.66 | 297,081 |
| 2025-11-07 | 149.50 | 151.55 | 148.20 | 148.50 | 147.68 | 348,743 |
| 2025-11-06 | 150.70 | 153.75 | 149.10 | 149.15 | 148.33 | 689,438 |
| 2025-11-05 | 147.85 | 151.90 | 146.65 | 150.70 | 149.87 | 671,446 |
| 2025-11-04 | 148.20 | 149.90 | 147.40 | 148.50 | 147.68 | 389,510 |
| 2025-11-03 | 150.50 | 151.75 | 148.90 | 150.40 | 149.57 | 403,156 |
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.