UK markets closed

Beijer Ref AB (publ) (0A0H.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
151.06+3.16 (+2.14%)
At close: 05:32PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024152.70155.60152.30154.75154.75468,884
02 May 2024160.35160.80152.30152.35152.3514,621
01 May 2024------
30 Apr 2024158.10159.55155.60156.62156.6233,182
29 Apr 2024159.15159.90157.80159.60159.6011,702
26 Apr 2024160.00161.80157.99157.99157.99194,325
25 Apr 2024160.90163.25159.35162.07162.07367,402
24 Apr 2024159.75162.01157.50160.23160.23164,189
23 Apr 2024147.90162.70147.30157.62157.62111,585
22 Apr 2024142.25147.74142.01145.79145.79678,453
19 Apr 2024140.60141.80139.65140.73140.7349,510
18 Apr 2024140.60142.52139.90140.99140.9977,880
17 Apr 2024141.90143.90141.05142.18142.1842,925
16 Apr 2024148.00148.00141.90142.26142.2647,778
15 Apr 2024151.45153.70149.78151.28151.2864,277
12 Apr 2024155.50155.95150.60154.67154.6734,199
11 Apr 2024150.05153.30149.55151.31151.31126,140
10 Apr 2024155.90161.40150.05153.59153.59425,239
09 Apr 2024150.95153.00149.55151.99151.9950,927
08 Apr 2024148.25151.95148.25150.57150.5723,988
05 Apr 2024151.70152.90149.48149.72149.72341,612
04 Apr 2024154.45156.10152.55153.88153.88138,245
03 Apr 2024157.70157.70152.45155.63155.6312,939
02 Apr 2024159.58161.95156.10160.19160.19117,079
28 Mar 2024163.40163.40157.90159.00159.0018,125
27 Mar 2024151.50162.30150.30156.03156.03277,457
26 Mar 2024142.90149.30142.90149.30149.3063,523
25 Mar 2024140.90144.00140.90143.39143.3972,779
22 Mar 2024140.40144.20140.30142.78142.7849,032
21 Mar 2024141.00142.30138.90140.68140.6899,690
20 Mar 2024133.80137.80133.80136.09136.093,996,693
19 Mar 2024132.60134.30132.30133.96133.96264,797
18 Mar 2024134.90135.90133.80135.09135.0998,338
15 Mar 2024134.10134.60132.70133.59133.5955,034
14 Mar 2024133.80134.30132.70133.79133.7980,089
13 Mar 2024134.20136.60133.90134.10134.10338,457
12 Mar 2024132.80134.30132.20132.50132.50237,454
11 Mar 2024135.90138.10132.30133.31133.31275,370
08 Mar 2024137.90139.00136.80138.22138.22232,303
07 Mar 2024136.20138.90135.20137.40137.4091,375
06 Mar 2024140.40143.20138.39139.49139.49359,587
05 Mar 2024141.10143.20139.80142.71142.7153,601
04 Mar 2024146.40146.40143.39145.78145.7837,176
01 Mar 2024146.90147.90145.30147.41147.41284,681
29 Feb 2024146.10146.40144.50146.40146.4079,923
28 Feb 2024146.60146.60144.60145.78145.7857,742
27 Feb 2024146.60148.00145.10145.69145.6933,589
26 Feb 2024147.00148.70144.10144.51144.5176,683
23 Feb 2024144.10146.40143.20145.10145.10353,571
22 Feb 2024145.40145.70143.50144.47144.4711,498
21 Feb 2024146.90147.00143.60143.90143.9024,537
20 Feb 2024144.70146.40143.70145.47145.47130,995
19 Feb 2024144.00145.60143.90144.96144.96113,846
16 Feb 2024146.90149.00143.60144.02144.0268,328
15 Feb 2024147.20148.50144.90146.35146.35183,235
14 Feb 2024146.70148.10144.51145.36145.3656,972
13 Feb 2024146.60148.30144.60145.84145.84405,636
12 Feb 2024145.60148.30144.90146.15146.1587,363
09 Feb 2024148.50148.77146.68147.85147.8579,669
08 Feb 2024144.90148.60144.30147.71147.71149,163
07 Feb 2024142.80144.70141.00144.69144.69257,760
06 Feb 2024138.00140.80136.80138.51138.5136,804
05 Feb 2024138.10141.50138.10139.86139.8657,261
02 Feb 2024137.80138.90135.10135.10135.10358,061
01 Feb 2024142.30142.80137.00137.60137.6035,921
31 Jan 2024134.30142.90129.00142.78142.78932,381
30 Jan 2024127.90129.10127.10128.23128.23635,925
29 Jan 2024126.10127.91123.00127.90127.90217,507
26 Jan 2024126.30128.60126.10127.79127.79184,641
25 Jan 2024126.90127.00125.56126.10126.1033,605
24 Jan 2024124.70126.80124.60126.00126.0049,991
23 Jan 2024123.40125.20123.40124.90124.9038,304
22 Jan 2024122.10122.70121.10121.80121.80172,884
19 Jan 2024124.20124.20120.30120.60120.6086,185
18 Jan 2024125.00125.00121.60122.70122.7096,974
17 Jan 2024121.60122.80119.70120.60120.60165,480
16 Jan 2024124.90126.90122.50124.55124.55185,810
15 Jan 2024127.10127.10125.20125.52125.52191,145
12 Jan 2024128.20128.80126.40127.10127.10149,907
11 Jan 2024128.90128.90126.50126.60126.6093,753
10 Jan 2024126.90127.40125.40126.60126.6062,422
09 Jan 2024131.90132.00127.60127.90127.90179,016
08 Jan 2024128.40130.20127.30128.89128.8974,762
05 Jan 2024128.80130.20127.70130.20130.2018,056
04 Jan 2024131.50132.30130.90131.16131.1611,969
03 Jan 2024134.20135.10131.00131.10131.1038,193
02 Jan 2024136.50136.80133.00134.92134.9279,306
29 Dec 2023137.00137.50134.35135.40135.4011,973
28 Dec 2023136.60137.40135.70136.16136.1610,796
27 Dec 2023136.90138.00135.80137.49137.4931,944
22 Dec 2023133.20136.70132.50135.71135.7121,757
21 Dec 2023131.00134.40131.00134.30134.3025,888
20 Dec 2023134.50135.00132.40133.03133.03109,840
19 Dec 2023134.30134.90132.79133.50133.5029,221
18 Dec 2023134.10134.50132.30133.00133.0034,987
15 Dec 2023135.80137.90134.70134.90134.90133,051
14 Dec 2023134.30137.20132.00134.80134.80141,099
13 Dec 2023131.10131.10126.30128.16128.16419,378
12 Dec 2023131.40132.70130.00130.00130.00486,789
11 Dec 2023125.70131.80125.70131.60131.60286,657
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...