BE Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	26.050	26.550	25.700	26.050	26.050	3,819
2025-11-05	26.500	26.500	25.750	26.150	26.150	3,875
2025-11-04	25.800	26.450	25.250	26.450	26.450	10,084
2025-11-03	26.350	26.600	25.600	26.450	26.450	89,027
2025-10-31	26.000	26.800	25.950	26.400	26.400	10,211
2025-10-30	25.950	26.100	25.450	25.900	25.900	22,581
2025-10-29	25.350	26.200	25.350	26.000	26.000	13,389
2025-10-28	25.650	25.650	25.300	25.550	25.550	2,210
2025-10-27	25.700	26.000	25.400	25.650	25.650	8,847
2025-10-24	25.750	25.950	25.500	25.700	25.700	22,211
2025-10-23	25.950	26.300	25.000	25.750	25.750	34,669
2025-10-22	25.050	25.950	25.000	25.950	25.950	8,665
2025-10-21	25.800	25.800	25.000	25.150	25.150	9,527
2025-10-20	25.000	25.500	24.900	25.150	25.150	16,649
2025-10-17	25.700	25.800	24.500	24.700	24.700	7,006
2025-10-16	25.900	25.900	25.400	25.400	25.400	8,356
2025-10-15	25.450	25.900	24.500	25.650	25.650	4,323
2025-10-14	25.300	25.950	24.950	25.950	25.950	8,279
2025-10-13	26.000	26.450	25.300	25.300	25.300	4,889
2025-10-10	25.800	26.450	25.750	26.000	26.000	3,763
2025-10-09	26.200	26.500	25.850	26.000	26.000	9,437
2025-10-08	25.550	26.250	25.550	26.200	26.200	5,026
2025-10-07	25.600	26.200	25.250	25.450	25.450	7,658
2025-10-06	25.900	25.900	24.900	25.600	25.600	4,490
2025-10-03	26.000	26.250	25.550	25.950	25.950	9,796
2025-10-02	25.550	26.400	25.550	25.850	25.850	14,784
2025-10-01	26.000	26.550	25.550	26.300	26.300	25,775
2025-09-30	26.000	26.300	25.600	25.700	25.700	5,985
2025-09-29	26.050	26.500	26.000	26.300	26.300	5,585
2025-09-26	26.100	26.100	26.000	26.000	26.000	3,199
2025-09-25	25.650	26.250	25.600	26.150	26.150	27,383
2025-09-24	25.850	25.900	25.550	25.600	25.600	4,276
2025-09-23	25.950	26.650	25.300	25.600	25.600	13,097
2025-09-22	26.700	26.700	25.550	26.400	26.400	7,601
2025-09-19	26.150	27.000	25.750	26.800	26.800	18,090
2025-09-18	26.700	27.000	26.000	26.100	26.100	6,111
2025-09-17	25.200	27.000	25.200	26.500	26.500	33,093
2025-09-16	25.600	26.000	25.100	25.650	25.650	5,360
2025-09-15	25.900	26.250	25.350	25.850	25.850	11,703
2025-09-12	26.250	26.600	25.700	26.100	26.100	4,659
2025-09-11	26.250	26.550	25.650	26.550	26.550	27,578
2025-09-10	26.000	26.750	25.850	26.250	26.250	61,992
2025-09-09	25.500	26.400	25.400	25.450	25.450	8,409
2025-09-08	25.100	26.650	25.050	26.650	26.650	19,988
2025-09-05	25.500	25.650	25.100	25.200	25.200	6,956
2025-09-04	25.600	25.850	25.100	25.500	25.500	9,587
2025-09-03	25.850	26.500	25.250	25.400	25.400	18,699
2025-09-02	29.350	29.350	25.800	26.000	26.000	49,538
2025-09-01	29.600	31.650	27.800	29.350	29.350	5,662
2025-08-29	28.100	29.650	28.050	29.650	29.650	4,813
2025-08-28	30.800	30.800	28.100	29.450	29.450	11,445
2025-08-27	33.500	34.000	30.200	32.150	28.767	15,258
2025-08-26	33.950	33.950	33.000	33.750	30.198	9,050
2025-08-25	31.150	34.500	30.400	33.950	30.377	25,487
2025-08-22	30.750	32.000	30.300	31.200	27.917	11,153
2025-08-21	31.250	31.250	30.500	30.950	27.693	14,162
2025-08-20	32.000	32.050	31.100	31.850	28.498	6,035
2025-08-19	31.700	32.250	31.000	32.050	28.677	10,888
2025-08-18	33.000	33.000	31.650	32.300	28.901	11,005
2025-08-15	33.250	33.800	33.250	33.250	29.751	7,487

← NewerPage 5 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-10-23	6.0000 SEK
2023-04-21	6.0000 SEK
2022-04-22	12.0000 SEK
2019-04-26	1.7500 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.