Beijer Ref AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	129.20	132.80	129.20	130.50	130.50	580,043
2026-05-05	128.20	130.20	127.60	128.50	128.50	535,125
2026-05-04	130.10	130.20	127.60	128.30	128.30	807,971
2026-04-30	124.60	129.20	123.40	129.20	129.20	836,012
2026-04-29	128.10	128.40	124.80	125.60	125.60	664,632
2026-04-28	129.50	130.10	128.30	128.30	128.30	1,034,876
2026-04-27	133.00	133.60	129.50	129.50	129.50	999,763
2026-04-24	135.20	137.00	134.10	134.10	134.10	746,525
2026-04-23	136.00	142.00	133.20	136.50	135.75	1,702,340
2026-04-22	145.60	145.60	144.00	145.20	144.40	683,413
2026-04-21	146.80	147.40	143.70	144.70	143.90	779,800
2026-04-20	147.00	148.10	146.40	146.40	145.60	483,160
2026-04-17	145.40	149.70	145.20	149.40	148.58	916,850
2026-04-16	144.70	146.20	144.30	145.60	144.80	550,565
2026-04-15	145.00	146.00	143.90	143.90	143.11	856,901
2026-04-14	142.00	144.80	142.00	144.30	143.51	748,492
2026-04-13	138.20	141.80	136.20	141.60	140.82	615,263
2026-04-10	140.80	142.00	139.40	140.90	140.13	899,649
2026-04-09	137.40	140.80	137.00	140.80	140.03	738,868
2026-04-08	135.60	138.20	135.20	137.30	136.55	609,760
2026-04-07	131.60	132.90	130.40	131.00	130.28	508,218
2026-04-02	130.00	130.40	128.55	130.40	129.68	257,566
2026-04-01	131.90	133.10	129.85	131.65	130.93	737,481
2026-03-31	128.30	129.90	128.30	128.80	128.09	943,790
2026-03-30	126.65	129.00	125.45	128.25	127.55	1,962,727
2026-03-27	129.00	129.00	126.00	126.80	126.10	631,462
2026-03-26	128.55	130.75	127.75	128.65	127.94	629,000
2026-03-25	128.00	129.15	127.05	128.90	128.19	1,093,905
2026-03-24	129.45	129.45	124.00	126.95	126.25	860,688
2026-03-23	125.00	130.65	123.40	128.35	127.64	780,744
2026-03-20	129.95	130.50	128.05	128.05	127.35	2,021,229
2026-03-19	130.50	132.40	128.70	129.75	129.04	1,035,497
2026-03-18	132.30	134.45	131.70	132.50	131.77	947,899
2026-03-17	131.00	132.95	129.05	132.25	131.52	824,248
2026-03-16	128.45	130.40	127.50	130.00	129.29	702,401
2026-03-13	129.25	130.15	127.60	128.35	127.64	401,502
2026-03-12	129.95	130.70	128.85	130.50	129.78	509,117
2026-03-11	129.80	130.85	127.90	129.60	128.89	662,394
2026-03-10	130.00	131.45	128.95	129.40	128.69	645,344
2026-03-09	127.60	130.10	126.80	127.80	127.10	701,497
2026-03-06	135.00	135.90	131.00	131.45	130.73	714,404
2026-03-05	133.70	136.65	132.80	133.60	132.87	871,198
2026-03-04	134.00	136.10	133.35	133.70	132.97	724,774
2026-03-03	137.00	137.00	132.35	134.00	133.26	1,253,135
2026-03-02	137.60	141.10	136.75	139.30	138.53	1,154,877
2026-02-27	138.50	141.65	137.70	141.65	140.87	1,699,040
2026-02-26	136.65	140.25	136.50	138.30	137.54	1,076,127
2026-02-25	138.50	139.40	135.30	136.70	135.95	1,105,938
2026-02-24	135.25	138.60	134.80	138.00	137.24	814,197
2026-02-23	135.50	136.90	133.60	135.25	134.51	811,985
2026-02-20	135.25	137.00	134.75	135.75	135.00	1,304,855
2026-02-19	135.00	137.20	134.35	135.25	134.51	1,079,585
2026-02-18	135.70	135.70	133.30	134.85	134.11	752,755
2026-02-17	134.20	135.20	133.25	135.20	134.46	488,700
2026-02-16	138.40	138.40	133.65	134.10	133.36	739,132
2026-02-13	135.25	138.25	133.75	137.60	136.84	1,487,850
2026-02-12	136.90	136.90	134.40	135.25	134.51	960,061
2026-02-11	134.00	137.20	132.45	134.85	134.11	927,219
2026-02-10	132.00	134.50	131.20	134.25	133.51	549,455
2026-02-09	132.80	133.55	130.70	131.85	131.13	408,019

← NewerPage 3 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.