Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	151.60	151.65	150.15	150.60	149.77	185,647
2025-10-30	152.50	153.25	150.60	151.35	150.52	392,549
2025-10-29	153.35	153.70	151.80	152.05	151.21	304,763
2025-10-28	155.15	155.15	152.40	153.35	152.51	374,702
2025-10-27	152.45	156.15	152.45	156.15	155.29	832,755
2025-10-24	153.00	158.35	150.15	152.55	151.71	944,469
2025-10-23	152.65	153.55	150.50	151.20	149.67	534,943
2025-10-22	153.30	153.75	151.30	152.65	151.11	471,777
2025-10-21	152.25	153.35	150.90	153.35	151.80	451,827
2025-10-20	151.00	152.25	149.55	152.25	150.71	466,847
2025-10-17	149.55	149.55	147.15	149.30	147.79	389,391
2025-10-16	148.80	150.20	147.70	150.20	148.68	311,805
2025-10-15	147.90	148.75	146.80	148.75	147.25	831,562
2025-10-14	148.40	148.40	144.95	146.55	145.07	744,696
2025-10-13	148.50	149.25	147.05	148.40	146.90	420,203
2025-10-10	153.30	154.05	148.50	148.50	147.00	737,924
2025-10-09	152.20	154.30	152.00	153.30	151.75	629,563
2025-10-08	150.25	152.35	149.80	152.10	150.56	389,032
2025-10-07	149.75	151.00	149.40	150.00	148.49	390,530
2025-10-06	148.50	150.05	147.95	149.90	148.39	531,411
2025-10-03	147.90	149.40	147.10	148.45	146.95	610,609
2025-10-02	147.80	149.25	146.50	147.50	146.01	585,715
2025-10-01	146.20	147.75	144.65	147.00	145.52	798,752
2025-09-30	145.85	146.95	144.30	146.65	145.17	815,204
2025-09-29	148.65	149.00	145.40	146.35	144.87	725,541
2025-09-26	149.10	149.50	147.35	148.10	146.60	355,155
2025-09-25	151.60	151.90	148.00	148.60	147.10	1,025,712
2025-09-24	154.95	155.00	151.60	152.00	150.47	548,779
2025-09-23	154.30	157.85	154.30	154.90	153.34	416,734
2025-09-22	155.40	155.75	153.85	154.30	152.74	447,374
2025-09-19	156.35	157.03	154.50	155.70	154.13	608,144
2025-09-18	154.45	156.10	154.45	155.95	154.38	560,443
2025-09-17	155.05	155.75	153.65	154.10	152.54	337,201
2025-09-16	155.70	156.65	153.60	154.40	152.84	956,844
2025-09-15	157.35	157.80	154.85	155.45	153.88	606,740
2025-09-12	159.80	159.80	155.20	157.05	155.46	1,017,991
2025-09-11	160.00	161.00	155.80	159.30	157.69	755,300
2025-09-10	164.30	165.60	163.00	163.20	161.55	211,462
2025-09-09	165.10	166.25	163.70	164.50	162.84	437,122
2025-09-08	163.00	165.35	163.00	165.05	163.38	272,724
2025-09-05	161.00	163.55	160.90	163.00	161.35	630,295
2025-09-04	160.00	160.95	159.15	160.55	158.93	364,400
2025-09-03	159.20	160.70	159.20	159.85	158.24	416,428
2025-09-02	163.30	163.75	158.40	158.40	156.80	461,956
2025-09-01	160.90	164.70	160.90	163.20	161.55	384,430
2025-08-29	162.00	163.10	160.90	160.90	159.28	428,230
2025-08-28	161.60	162.35	159.40	162.00	160.36	729,150
2025-08-27	158.00	165.25	157.70	161.75	160.12	21,395,150
2025-08-26	169.50	170.05	166.40	167.40	165.71	1,165,005
2025-08-25	172.65	172.95	169.75	169.90	168.18	383,474
2025-08-22	168.40	172.80	167.95	172.80	171.05	569,715
2025-08-21	171.80	172.30	167.35	168.25	166.55	780,871
2025-08-20	171.00	173.30	169.50	171.90	170.16	841,426
2025-08-19	169.80	172.80	169.05	172.45	170.71	901,260
2025-08-18	171.40	172.05	167.55	169.40	167.69	228,909
2025-08-15	171.10	171.20	169.95	171.10	169.37	259,856
2025-08-14	170.00	171.50	169.80	170.55	168.83	215,453
2025-08-13	173.15	173.65	169.85	170.50	168.78	238,865
2025-08-12	173.60	174.15	170.65	173.20	171.45	287,793
2025-08-11	173.55	174.20	172.30	172.80	171.05	2,062,344

← NewerPage 5 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.