UK markets closed

Beijer Ref AB (publ) (BEIJ-B.ST)

Stockholm - Stockholm Real-time price. Currency in SEK
Add to watchlist
168.75-6.50 (-3.71%)
At close: 05:29PM CEST
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 2024175.50176.10168.10168.75168.75932,994
14 May 2024164.85175.25164.85175.25175.251,040,650
13 May 2024165.20165.35161.60164.85164.851,014,633
10 May 2024163.00168.95163.00168.45168.45651,587
08 May 2024163.40164.05161.30161.30161.30640,555
07 May 2024160.65163.95159.55163.55163.55882,935
06 May 2024156.00159.75154.00159.75159.75587,167
03 May 2024152.85156.00151.80154.75154.75324,096
02 May 2024158.45161.00152.30152.35152.35759,937
30 Apr 2024159.60159.80155.65158.45158.45444,738
29 Apr 2024160.15160.85157.70159.60159.60577,512
26 Apr 2024161.05162.10157.75160.15160.15628,812
25 Apr 2024162.00163.50157.60159.90159.90978,985
24 Apr 2024160.55162.00156.80162.00162.001,687,555
24 Apr 20240.65 Dividend
23 Apr 2024147.75164.95145.95155.00154.351,654,784
22 Apr 2024142.00147.75140.60147.75147.13971,446
19 Apr 2024140.00142.15139.50140.60140.01422,098
18 Apr 2024141.55142.50139.55142.50141.90439,431
17 Apr 2024141.75144.10140.20141.05140.46403,661
16 Apr 2024148.90149.10141.45142.30141.70837,983
15 Apr 2024149.90153.75148.65151.30150.67601,831
12 Apr 2024154.75156.40150.10151.60150.96429,584
11 Apr 2024151.75154.00149.10152.50151.86621,429
10 Apr 2024155.55161.75149.80152.00151.36647,935
09 Apr 2024150.50153.10149.65149.70149.07342,683
08 Apr 2024149.50152.45148.35150.60149.97224,702
05 Apr 2024150.30152.90149.50149.50148.87416,800
04 Apr 2024156.10156.55152.00153.55152.91335,906
03 Apr 2024157.20158.25152.20156.10155.45391,573
02 Apr 2024159.65162.20156.00157.20156.54703,448
28 Mar 2024162.30164.10156.80159.00158.33630,633
27 Mar 2024150.30162.30150.10162.30161.622,387,502
26 Mar 2024143.00149.30142.90149.30148.67698,742
25 Mar 2024141.10144.50140.30144.00143.40363,684
22 Mar 2024140.30144.30138.90141.10140.51507,188
21 Mar 2024140.70142.40138.60140.60140.01533,599
20 Mar 2024134.10137.80133.60136.10135.53505,367
19 Mar 2024133.90134.40132.30134.10133.54726,953
18 Mar 2024133.80136.20133.20135.10134.53302,459
15 Mar 2024133.40134.80132.40133.60133.04744,909
14 Mar 2024133.90134.60132.60133.50132.94407,487
13 Mar 2024135.00137.00133.30134.10133.54458,126
12 Mar 2024132.50134.50131.50134.50133.94546,930
11 Mar 2024138.10138.10132.30132.60132.04619,678
08 Mar 2024138.50139.60137.00138.80138.22372,241
07 Mar 2024137.50139.00134.10138.50137.921,188,637
06 Mar 2024139.80143.40138.40138.40137.82935,092
05 Mar 2024142.20143.50139.80139.80139.21431,715
04 Mar 2024147.40147.90143.40143.40142.80328,413
01 Mar 2024145.60148.10145.20147.40146.78254,361
29 Feb 2024145.80147.00144.20145.60144.99812,470
28 Feb 2024146.50147.50144.70145.00144.39302,653
27 Feb 2024146.40148.30145.00145.60144.99360,643
26 Feb 2024145.90149.00143.90144.50143.89629,368
23 Feb 2024143.50146.60142.90146.00145.39322,385
22 Feb 2024145.00146.30143.50143.50142.90365,191
21 Feb 2024145.80147.60143.00144.70144.09329,504
20 Feb 2024144.60146.60143.40145.80145.19565,858
19 Feb 2024144.00145.80143.30145.40144.79308,083
16 Feb 2024146.90149.40143.00144.70144.09808,430
15 Feb 2024147.60148.70144.30145.90145.291,255,142
14 Feb 2024148.10148.10144.40145.90145.29477,228
13 Feb 2024146.00148.40144.20146.00145.39958,353
12 Feb 2024146.60148.60144.80146.20145.59495,591
09 Feb 2024147.80148.90146.70146.70146.08576,413
08 Feb 2024144.80148.90144.40147.70147.081,587,797
07 Feb 2024140.50144.70140.30144.70144.091,170,852
06 Feb 2024140.40140.80136.90140.50139.91720,312
05 Feb 2024137.50141.60137.20139.10138.52613,184
02 Feb 2024138.90140.50135.00137.50136.92884,777
01 Feb 2024140.80143.90136.70137.90137.321,108,521
31 Jan 2024133.00142.90128.80142.80142.202,174,929
30 Jan 2024127.70129.10127.00127.60127.06579,314
29 Jan 2024127.80128.10122.90127.90127.36720,290
26 Jan 2024126.10128.80125.80127.80127.26389,828
25 Jan 2024125.70127.40124.90126.10125.57346,251
24 Jan 2024125.80127.30123.70126.00125.47451,103
23 Jan 2024123.80125.60123.00123.70123.18477,078
22 Jan 2024122.70124.40120.50121.80121.29529,729
19 Jan 2024123.20124.60120.30120.60120.09764,628
18 Jan 2024121.90125.20121.30122.50121.99513,239
17 Jan 2024122.80122.80119.80121.70121.19932,332
16 Jan 2024125.00126.80122.50123.30122.78503,011
15 Jan 2024126.20126.60125.20125.50124.97412,575
12 Jan 2024126.60128.90126.30127.10126.57452,899
11 Jan 2024127.20129.90126.50126.60126.07383,667
10 Jan 2024127.40127.60125.10126.60126.07569,953
09 Jan 2024132.00132.60127.50127.60127.06943,024
08 Jan 2024128.70130.10126.50129.60129.06692,858
05 Jan 2024130.20130.20127.40127.90127.36356,084
04 Jan 2024131.10132.50130.50131.00130.45506,449
03 Jan 2024134.00135.40130.30131.10130.55676,318
02 Jan 2024135.00137.00132.80134.90134.33461,637
29 Dec 2023137.50137.50134.20134.90134.33251,010
28 Dec 2023137.50137.50135.40136.00135.43290,316
27 Dec 2023135.90138.00135.30137.00136.43555,039
22 Dec 2023133.20136.70132.00135.70135.13419,600
21 Dec 2023132.30134.50130.60134.30133.74624,899
20 Dec 2023133.70135.30132.10133.60133.04585,044
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...