Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	166.70	174.15	166.70	173.90	171.34	602,124
2025-02-12	163.75	166.50	163.00	166.40	163.95	423,295
2025-02-11	165.95	168.05	162.20	163.85	161.44	417,312
2025-02-10	165.15	166.55	164.00	165.85	163.41	482,889
2025-02-07	168.25	168.25	164.55	164.70	162.27	275,145
2025-02-06	163.80	168.30	162.40	168.10	165.62	416,805
2025-02-05	163.15	163.80	161.25	163.35	160.94	376,116
2025-02-04	163.05	164.60	160.25	163.75	161.34	528,811
2025-02-03	160.45	163.80	158.45	163.75	161.34	449,230
2025-01-31	160.75	167.65	160.00	165.00	162.57	1,632,550
2025-01-30	166.20	168.45	164.20	165.75	163.31	804,707
2025-01-29	166.65	168.10	164.70	165.85	163.41	331,159
2025-01-28	165.80	170.30	165.80	165.90	163.46	563,892
2025-01-27	164.40	166.40	161.05	165.60	163.16	647,808
2025-01-24	168.90	171.20	166.60	167.35	164.89	334,200
2025-01-23	165.05	168.35	164.45	168.35	165.87	1,691,110
2025-01-22	165.80	167.00	164.90	165.45	163.01	1,108,918
2025-01-21	166.55	166.90	164.70	165.85	163.41	879,146
2025-01-20	167.15	168.65	166.35	166.75	164.29	821,080
2025-01-17	166.00	168.05	165.70	166.50	164.05	869,512
2025-01-16	162.00	165.40	161.20	165.05	162.62	856,716
2025-01-15	154.50	159.45	153.10	159.10	156.76	301,030
2025-01-14	153.85	155.70	152.70	154.95	152.67	502,249
2025-01-13	150.55	153.55	149.55	152.40	150.16	421,349
2025-01-10	153.30	154.55	150.95	150.95	148.73	385,524
2025-01-09	155.50	156.00	152.55	153.10	150.85	293,887
2025-01-08	158.70	159.90	155.65	156.05	153.75	461,012
2025-01-07	165.90	166.85	159.15	159.65	157.30	1,096,940
2025-01-03	164.05	165.85	163.90	165.20	162.77	176,398
2025-01-02	163.85	166.35	163.50	165.35	162.91	298,998
2024-12-30	164.60	164.90	162.10	163.10	160.70	235,315
2024-12-27	165.70	166.85	163.25	164.60	162.18	234,053
2024-12-23	165.35	166.35	163.40	165.70	163.26	183,746
2024-12-20	162.15	166.35	160.85	165.90	163.46	690,413
2024-12-19	166.50	167.95	163.80	163.80	161.39	425,099
2024-12-18	169.30	171.10	168.45	168.80	166.31	596,868
2024-12-17	169.45	170.05	166.50	169.30	166.81	446,110
2024-12-16	170.30	171.05	168.50	170.10	167.59	947,146
2024-12-13	171.00	173.75	170.35	170.45	167.94	309,640
2024-12-12	171.75	172.75	170.20	170.25	167.74	305,223
2024-12-11	170.35	174.70	169.85	172.00	169.47	1,381,900
2024-12-10	171.85	174.60	170.75	171.40	168.88	1,384,186
2024-12-09	177.00	178.60	172.35	173.50	170.94	685,004
2024-12-06	172.00	173.90	171.50	173.60	171.04	633,430
2024-12-05	173.55	174.15	169.45	171.95	169.42	817,541
2024-12-04	170.85	174.70	170.85	173.55	170.99	1,211,223
2024-12-03	169.00	171.15	166.65	170.85	168.33	824,261
2024-12-02	168.55	172.15	165.35	169.60	167.10	1,253,222
2024-11-29	164.05	172.00	162.90	172.00	169.47	7,101,001
2024-11-28	164.30	165.85	163.55	164.05	161.63	437,766
2024-11-27	161.30	164.80	161.10	163.10	160.70	400,798
2024-11-26	160.95	163.75	160.40	161.70	159.32	628,330
2024-11-25	164.85	166.65	162.45	162.45	160.06	2,394,967
2024-11-22	158.05	163.50	157.90	163.10	160.70	342,787
2024-11-21	156.50	157.35	154.90	156.95	154.64	311,187
2024-11-20	161.65	162.90	156.75	156.90	154.59	308,362
2024-11-19	162.50	165.30	158.50	160.25	157.89	387,318
2024-11-18	161.40	162.60	159.65	161.65	159.27	293,151
2024-11-15	166.00	167.55	160.80	162.10	159.71	384,482
2024-11-14	166.05	169.35	166.05	167.70	165.23	342,722

← NewerPage 8 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.