Beijer Ref AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 172.70 | 174.35 | 172.05 | 173.55 | 171.80 | 645,010 |
| 2025-08-07 | 171.10 | 174.35 | 170.75 | 173.05 | 171.30 | 1,579,096 |
| 2025-08-06 | 165.70 | 170.30 | 165.55 | 170.30 | 168.58 | 720,327 |
| 2025-08-05 | 166.65 | 167.75 | 165.40 | 165.65 | 163.98 | 331,879 |
| 2025-08-04 | 162.95 | 165.80 | 162.95 | 165.40 | 163.73 | 427,047 |
| 2025-08-01 | 164.40 | 165.20 | 162.15 | 162.50 | 160.86 | 406,041 |
| 2025-07-31 | 167.80 | 170.00 | 164.40 | 164.40 | 162.74 | 477,903 |
| 2025-07-30 | 166.40 | 170.55 | 165.60 | 167.60 | 165.91 | 868,793 |
| 2025-07-29 | 166.00 | 169.40 | 165.70 | 166.70 | 165.02 | 173,655 |
| 2025-07-28 | 167.85 | 167.85 | 164.70 | 165.75 | 164.08 | 309,617 |
| 2025-07-25 | 164.80 | 165.25 | 162.70 | 165.00 | 163.33 | 297,801 |
| 2025-07-24 | 166.05 | 166.85 | 165.00 | 165.60 | 163.93 | 313,753 |
| 2025-07-23 | 163.20 | 165.25 | 163.00 | 164.25 | 162.59 | 354,162 |
| 2025-07-22 | 160.15 | 162.40 | 159.25 | 160.55 | 158.93 | 234,439 |
| 2025-07-21 | 160.90 | 164.25 | 160.40 | 162.20 | 160.56 | 867,032 |
| 2025-07-18 | 159.85 | 165.15 | 158.35 | 160.30 | 158.68 | 547,529 |
| 2025-07-17 | 157.55 | 159.60 | 157.00 | 157.90 | 156.31 | 558,355 |
| 2025-07-16 | 156.00 | 159.30 | 155.35 | 156.15 | 154.57 | 265,064 |
| 2025-07-15 | 155.20 | 159.60 | 154.95 | 158.00 | 156.40 | 418,678 |
| 2025-07-14 | 155.85 | 156.00 | 153.70 | 154.45 | 152.89 | 210,981 |
| 2025-07-11 | 157.50 | 157.90 | 155.50 | 156.65 | 155.07 | 310,292 |
| 2025-07-10 | 154.60 | 158.25 | 154.50 | 158.25 | 156.65 | 242,914 |
| 2025-07-09 | 155.25 | 156.15 | 153.05 | 154.85 | 153.29 | 144,856 |
| 2025-07-08 | 156.00 | 156.85 | 153.55 | 154.75 | 153.19 | 372,574 |
| 2025-07-07 | 156.10 | 157.15 | 155.55 | 155.95 | 154.38 | 349,228 |
| 2025-07-04 | 156.00 | 156.20 | 154.20 | 156.10 | 154.52 | 585,865 |
| 2025-07-03 | 155.80 | 158.75 | 155.80 | 156.75 | 155.17 | 285,162 |
| 2025-07-02 | 152.00 | 156.70 | 151.20 | 155.50 | 153.93 | 473,557 |
| 2025-07-01 | 149.00 | 150.85 | 148.20 | 150.85 | 149.33 | 384,878 |
| 2025-06-30 | 152.00 | 152.60 | 148.70 | 149.35 | 147.84 | 662,023 |
| 2025-06-27 | 149.80 | 152.00 | 149.70 | 151.40 | 149.87 | 455,019 |
| 2025-06-26 | 146.80 | 148.80 | 145.65 | 148.75 | 147.25 | 679,213 |
| 2025-06-25 | 148.60 | 149.10 | 144.95 | 146.35 | 144.87 | 734,625 |
| 2025-06-24 | 150.00 | 151.25 | 147.80 | 148.10 | 146.60 | 635,755 |
| 2025-06-23 | 146.55 | 149.00 | 146.25 | 147.00 | 145.52 | 857,004 |
| 2025-06-19 | 146.45 | 149.10 | 146.00 | 146.85 | 145.37 | 1,614,331 |
| 2025-06-18 | 147.30 | 148.80 | 145.95 | 147.60 | 146.11 | 802,910 |
| 2025-06-17 | 148.00 | 149.70 | 147.20 | 147.80 | 146.31 | 832,362 |
| 2025-06-16 | 143.55 | 149.10 | 143.25 | 148.60 | 147.10 | 627,731 |
| 2025-06-13 | 141.00 | 145.45 | 141.00 | 144.05 | 142.60 | 1,169,646 |
| 2025-06-12 | 146.25 | 147.50 | 143.90 | 143.90 | 142.45 | 819,250 |
| 2025-06-11 | 147.55 | 149.75 | 147.50 | 147.65 | 146.16 | 1,380,882 |
| 2025-06-10 | 147.60 | 149.75 | 146.65 | 149.00 | 147.50 | 512,116 |
| 2025-06-09 | 148.95 | 150.90 | 147.50 | 148.05 | 146.55 | 413,178 |
| 2025-06-05 | 147.70 | 150.55 | 147.60 | 149.30 | 147.79 | 709,382 |
| 2025-06-04 | 145.25 | 149.25 | 143.90 | 147.25 | 145.76 | 453,422 |
| 2025-06-03 | 140.60 | 142.60 | 138.95 | 142.45 | 141.01 | 523,415 |
| 2025-06-02 | 141.50 | 142.95 | 139.85 | 140.50 | 139.08 | 822,310 |
| 2025-05-30 | 144.55 | 146.00 | 141.50 | 141.50 | 140.07 | 10,420,970 |
| 2025-05-28 | 142.40 | 145.80 | 142.20 | 145.80 | 144.33 | 447,584 |
| 2025-05-27 | 142.85 | 144.80 | 142.20 | 143.50 | 142.05 | 516,517 |
| 2025-05-26 | 142.75 | 143.80 | 142.10 | 142.85 | 141.41 | 357,406 |
| 2025-05-23 | 142.00 | 145.20 | 137.60 | 140.00 | 138.59 | 724,966 |
| 2025-05-22 | 146.45 | 147.55 | 143.60 | 143.90 | 142.45 | 499,222 |
| 2025-05-21 | 149.00 | 149.45 | 146.60 | 148.05 | 146.55 | 544,568 |
| 2025-05-20 | 150.60 | 151.20 | 148.10 | 149.60 | 148.09 | 358,943 |
| 2025-05-19 | 149.65 | 151.10 | 148.65 | 151.00 | 149.48 | 369,126 |
| 2025-05-16 | 153.25 | 153.45 | 150.10 | 150.45 | 148.93 | 542,585 |
| 2025-05-15 | 152.30 | 153.55 | 150.75 | 152.90 | 151.36 | 677,813 |
| 2025-05-14 | 154.00 | 154.30 | 151.70 | 152.40 | 150.86 | 550,301 |
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.