Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	166.05	169.35	166.05	167.70	165.23	342,722
2024-11-13	165.75	168.25	162.80	166.00	163.56	776,090
2024-11-12	168.60	170.30	166.40	166.95	164.49	324,042
2024-11-11	172.00	173.60	170.05	170.25	167.74	301,735
2024-11-08	172.00	174.55	170.05	170.30	167.79	383,629
2024-11-07	167.10	173.30	167.10	172.15	169.61	669,176
2024-11-06	174.55	175.10	166.95	166.95	164.49	802,478
2024-11-05	172.25	175.80	171.30	175.80	173.21	1,124,173
2024-11-04	164.75	173.60	164.75	172.75	170.21	713,236
2024-11-01	160.25	165.70	160.25	164.45	162.03	379,749
2024-10-31	159.20	161.00	158.75	159.85	157.50	628,666
2024-10-30	160.25	162.85	159.40	160.90	158.53	465,144
2024-10-29	161.90	163.80	160.05	160.70	158.33	504,133
2024-10-28	159.15	163.75	158.95	161.90	159.52	391,784
2024-10-25	158.00	159.65	154.25	158.50	156.17	818,315
2024-10-24	161.20	162.50	156.30	158.25	155.92	1,075,121
2024-10-23	167.65	168.75	163.95	165.20	162.13	541,198
2024-10-22	164.60	168.75	162.50	167.65	164.53	487,328
2024-10-21	168.85	170.10	164.55	164.55	161.49	485,350
2024-10-18	168.50	170.40	167.70	167.80	164.68	388,964
2024-10-17	168.35	172.55	167.25	168.70	165.56	651,763
2024-10-16	164.75	165.50	161.75	164.80	161.73	352,947
2024-10-15	167.00	169.30	165.15	165.15	162.08	334,000
2024-10-14	164.25	165.95	161.65	165.95	162.86	413,646
2024-10-11	162.80	164.75	162.25	164.40	161.34	380,919
2024-10-10	162.45	162.75	160.25	162.75	159.72	609,678
2024-10-09	162.75	163.35	161.75	162.85	159.82	229,281
2024-10-08	162.00	162.85	161.00	162.40	159.38	210,926
2024-10-07	162.50	162.90	159.55	162.00	158.99	414,971
2024-10-04	162.05	164.25	161.70	162.50	159.48	260,916
2024-10-03	162.70	163.00	159.85	162.05	159.04	341,606
2024-10-02	159.20	163.30	158.10	163.10	160.07	565,031
2024-10-01	167.70	168.00	158.60	159.20	156.24	828,038
2024-09-30	169.00	169.90	166.80	166.95	163.84	638,332
2024-09-27	168.45	172.25	167.65	169.25	166.10	678,899
2024-09-26	169.95	171.40	165.60	167.65	164.53	1,027,941
2024-09-25	165.50	169.10	165.00	168.95	165.81	792,152
2024-09-24	168.20	168.80	166.35	167.65	164.53	408,817
2024-09-23	165.85	169.55	164.80	166.30	163.21	1,053,355
2024-09-20	167.90	169.90	167.00	167.30	164.19	669,229
2024-09-19	167.00	170.10	163.30	168.75	165.61	1,142,431
2024-09-18	165.00	167.65	164.00	164.70	161.64	21,708,520
2024-09-17	175.00	179.05	174.15	177.85	174.54	280,857
2024-09-16	174.75	175.60	172.90	173.05	169.83	244,688
2024-09-13	170.55	175.40	170.05	174.90	171.65	721,486
2024-09-12	170.00	172.20	168.90	169.30	166.15	340,070
2024-09-11	170.00	170.85	164.00	166.90	163.80	406,213
2024-09-10	167.70	171.55	167.70	170.00	166.84	424,202
2024-09-09	166.95	170.00	166.95	168.30	165.17	292,047
2024-09-06	163.90	168.90	162.65	166.00	162.91	456,912
2024-09-05	168.90	168.95	163.40	163.90	160.85	313,630
2024-09-04	169.15	171.40	167.40	169.95	166.79	1,170,213
2024-09-03	173.30	178.05	171.15	172.10	168.90	545,120
2024-09-02	176.70	176.85	170.10	173.30	170.08	411,364
2024-08-30	179.90	180.60	175.45	176.70	173.41	1,202,289
2024-08-29	175.85	181.40	175.45	179.90	176.55	355,115
2024-08-28	174.45	180.20	174.40	175.85	172.58	594,315
2024-08-27	171.95	175.60	171.65	174.30	171.06	941,328
2024-08-26	171.00	172.65	170.55	170.70	167.52	192,946
2024-08-23	170.20	171.40	169.10	170.70	167.52	337,319

← NewerPage 9 of 21 · 1,258 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.