Beijer Ref AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 154.45 | 155.10 | 152.75 | 153.35 | 151.80 | 508,347 |
| 2025-05-12 | 149.30 | 155.85 | 148.75 | 154.90 | 153.34 | 525,318 |
| 2025-05-09 | 146.75 | 148.80 | 146.45 | 147.00 | 145.52 | 191,409 |
| 2025-05-08 | 145.85 | 147.25 | 145.05 | 146.45 | 144.97 | 328,699 |
| 2025-05-07 | 147.05 | 148.10 | 144.85 | 145.10 | 143.63 | 421,568 |
| 2025-05-06 | 148.15 | 148.20 | 145.15 | 146.95 | 145.47 | 528,259 |
| 2025-05-05 | 147.80 | 148.10 | 146.35 | 148.00 | 146.51 | 255,965 |
| 2025-05-02 | 149.95 | 149.95 | 146.55 | 147.80 | 146.31 | 457,105 |
| 2025-04-30 | 144.40 | 147.20 | 143.75 | 147.20 | 145.71 | 281,338 |
| 2025-04-29 | 145.40 | 146.15 | 143.25 | 144.30 | 142.84 | 253,155 |
| 2025-04-28 | 146.20 | 147.70 | 144.80 | 145.40 | 143.93 | 304,145 |
| 2025-04-25 | 150.00 | 151.60 | 145.30 | 146.15 | 144.67 | 618,522 |
| 2025-04-24 | 154.75 | 154.75 | 148.00 | 149.70 | 147.50 | 828,572 |
| 2025-04-23 | 140.95 | 144.00 | 140.55 | 141.00 | 138.92 | 659,400 |
| 2025-04-22 | 136.20 | 138.35 | 133.40 | 138.35 | 136.31 | 239,273 |
| 2025-04-17 | 137.05 | 138.25 | 136.45 | 136.85 | 134.83 | 100,175 |
| 2025-04-16 | 142.00 | 142.00 | 136.65 | 137.55 | 135.52 | 731,307 |
| 2025-04-15 | 142.00 | 144.15 | 140.00 | 143.35 | 141.24 | 311,374 |
| 2025-04-14 | 141.00 | 141.00 | 138.70 | 140.80 | 138.73 | 375,350 |
| 2025-04-11 | 138.25 | 138.65 | 132.60 | 137.10 | 135.08 | 447,988 |
| 2025-04-10 | 142.35 | 142.35 | 136.80 | 136.80 | 134.79 | 779,236 |
| 2025-04-09 | 126.65 | 130.55 | 126.40 | 129.45 | 127.54 | 820,215 |
| 2025-04-08 | 129.65 | 132.95 | 128.20 | 131.05 | 129.12 | 1,387,607 |
| 2025-04-07 | 121.10 | 135.80 | 119.90 | 127.50 | 125.62 | 1,183,610 |
| 2025-04-04 | 140.50 | 141.30 | 133.00 | 133.00 | 131.04 | 1,877,822 |
| 2025-04-03 | 138.80 | 143.00 | 137.05 | 141.85 | 139.76 | 1,280,147 |
| 2025-04-02 | 142.75 | 144.15 | 139.10 | 143.60 | 141.49 | 639,910 |
| 2025-04-01 | 142.20 | 144.55 | 141.15 | 144.30 | 142.17 | 455,814 |
| 2025-03-31 | 142.00 | 142.05 | 139.05 | 140.60 | 138.53 | 646,462 |
| 2025-03-28 | 143.85 | 144.80 | 143.15 | 143.80 | 141.68 | 553,408 |
| 2025-03-27 | 147.00 | 147.00 | 143.00 | 144.55 | 142.42 | 1,020,004 |
| 2025-03-26 | 153.10 | 153.10 | 148.45 | 148.60 | 146.41 | 385,030 |
| 2025-03-25 | 152.90 | 152.90 | 149.35 | 152.05 | 149.81 | 733,551 |
| 2025-03-24 | 153.75 | 154.20 | 151.65 | 153.00 | 150.75 | 339,076 |
| 2025-03-21 | 155.00 | 156.15 | 150.60 | 152.75 | 150.50 | 874,345 |
| 2025-03-20 | 158.45 | 159.15 | 155.20 | 156.25 | 153.95 | 843,360 |
| 2025-03-19 | 158.05 | 159.35 | 157.25 | 157.90 | 155.57 | 590,670 |
| 2025-03-18 | 157.00 | 159.65 | 156.90 | 158.10 | 155.77 | 385,541 |
| 2025-03-17 | 155.85 | 157.65 | 155.60 | 156.45 | 154.15 | 552,458 |
| 2025-03-14 | 150.85 | 156.15 | 150.70 | 154.90 | 152.62 | 639,331 |
| 2025-03-13 | 156.30 | 156.35 | 150.40 | 150.85 | 148.63 | 828,936 |
| 2025-03-12 | 155.95 | 158.55 | 154.80 | 156.15 | 153.85 | 440,306 |
| 2025-03-11 | 159.75 | 160.60 | 153.40 | 153.40 | 151.14 | 924,565 |
| 2025-03-10 | 162.80 | 163.25 | 158.25 | 159.00 | 156.66 | 498,817 |
| 2025-03-07 | 159.00 | 162.60 | 156.95 | 162.60 | 160.21 | 1,108,039 |
| 2025-03-06 | 161.75 | 162.80 | 156.80 | 160.90 | 158.53 | 915,931 |
| 2025-03-05 | 159.80 | 163.90 | 159.80 | 161.15 | 158.78 | 960,199 |
| 2025-03-04 | 158.70 | 159.30 | 155.35 | 156.85 | 154.54 | 679,282 |
| 2025-03-03 | 160.65 | 162.05 | 159.30 | 160.20 | 157.84 | 629,949 |
| 2025-02-28 | 160.55 | 162.30 | 159.80 | 160.50 | 158.14 | 1,429,087 |
| 2025-02-27 | 165.45 | 166.00 | 161.50 | 162.65 | 160.25 | 444,708 |
| 2025-02-26 | 164.95 | 168.15 | 164.95 | 167.15 | 164.69 | 576,069 |
| 2025-02-25 | 164.90 | 166.70 | 163.85 | 164.95 | 162.52 | 320,041 |
| 2025-02-24 | 168.65 | 169.30 | 163.80 | 165.40 | 162.96 | 328,801 |
| 2025-02-21 | 170.00 | 172.40 | 167.50 | 167.80 | 165.33 | 582,381 |
| 2025-02-20 | 166.15 | 169.90 | 166.15 | 169.25 | 166.76 | 254,601 |
| 2025-02-19 | 171.00 | 171.50 | 167.00 | 167.60 | 165.13 | 445,901 |
| 2025-02-18 | 170.95 | 172.30 | 169.85 | 171.10 | 168.58 | 248,952 |
| 2025-02-17 | 169.10 | 170.95 | 167.60 | 170.40 | 167.89 | 263,908 |
| 2025-02-14 | 174.00 | 174.55 | 168.15 | 169.25 | 166.76 | 485,004 |
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.