BE Group AB BEGR
OMXSTO · Sweden · Distribution Services
SEK 26.10-1.30 (-4.74%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 26.10 | -4.74% | SEK 27.30 | SEK 27.30 | SEK 26.00 | 9.28K |
| 2026-09-30 | SEK 27.40 | -2.14% | SEK 28.50 | SEK 28.80 | SEK 27.20 | 3.90K |
| 2026-09-29 | SEK 28.00 | -0.71% | SEK 28.80 | SEK 28.80 | SEK 28.00 | 3.58K |
| 2026-09-28 | SEK 28.20 | -1.40% | SEK 28.40 | SEK 29.20 | SEK 28.00 | 7.48K |
| 2026-09-25 | SEK 28.60 | +2.14% | SEK 28.90 | SEK 28.90 | SEK 28.00 | 10.87K |
| 2026-09-24 | SEK 28.00 | -2.10% | SEK 28.30 | SEK 29.00 | SEK 28.00 | 4.83K |
| 2026-09-23 | SEK 28.60 | 0.00% | SEK 29.10 | SEK 29.60 | SEK 28.60 | 4.49K |
| 2026-09-22 | SEK 28.60 | -0.69% | SEK 28.80 | SEK 29.60 | SEK 27.90 | 1.19K |
| 2026-09-21 | SEK 28.80 | -2.04% | SEK 29.40 | SEK 29.40 | SEK 28.00 | 2.88K |
| 2026-09-18 | SEK 29.40 | -1.67% | SEK 29.50 | SEK 29.70 | SEK 29.40 | 10.06K |
| 2026-09-17 | SEK 29.90 | +1.70% | SEK 29.40 | SEK 29.90 | SEK 29.40 | 9.70K |
| 2026-09-16 | SEK 29.40 | -0.68% | SEK 29.60 | SEK 29.60 | SEK 29.40 | 23.89K |
| 2026-09-15 | SEK 29.60 | +0.34% | SEK 29.40 | SEK 30.20 | SEK 29.40 | 47.90K |
| 2026-09-14 | SEK 29.50 | -3.59% | SEK 30.00 | SEK 30.00 | SEK 29.10 | 13.00K |
| 2026-09-11 | SEK 30.60 | +4.08% | SEK 29.80 | SEK 30.80 | SEK 29.80 | 9.30K |
| 2026-09-10 | SEK 29.40 | +1.03% | SEK 29.10 | SEK 30.10 | SEK 29.00 | 14.05K |
| 2026-09-09 | SEK 29.10 | -0.34% | SEK 29.10 | SEK 29.50 | SEK 29.00 | 3.08K |
| 2026-09-08 | SEK 29.20 | -2.34% | SEK 29.90 | SEK 29.90 | SEK 29.20 | 2.80K |
| 2026-09-07 | SEK 29.90 | 0.00% | SEK 29.70 | SEK 29.90 | SEK 29.50 | 1.89K |
| 2026-09-04 | SEK 29.90 | -1.97% | SEK 29.70 | SEK 30.40 | SEK 29.70 | 2.49K |
| 2026-09-03 | SEK 30.50 | +1.67% | SEK 30.70 | SEK 30.70 | SEK 30.50 | 982 |
| 2026-09-02 | SEK 30.00 | +1.35% | SEK 29.40 | SEK 30.00 | SEK 29.40 | 1.55K |
| 2026-09-01 | SEK 29.60 | -1.33% | SEK 30.90 | SEK 30.90 | SEK 29.50 | 2.63K |
| 2026-08-31 | SEK 30.00 | 0.00% | SEK 29.80 | SEK 30.30 | SEK 29.70 | 3.33K |
| 2026-08-28 | SEK 30.00 | 0.00% | SEK 30.00 | SEK 30.10 | SEK 29.20 | 5.35K |
| 2026-08-27 | SEK 30.00 | +2.04% | SEK 29.40 | SEK 30.00 | SEK 29.10 | 4.30K |
| 2026-08-26 | SEK 29.40 | +0.34% | SEK 29.70 | SEK 29.70 | SEK 29.30 | 872 |
| 2026-08-25 | SEK 29.30 | -1.01% | SEK 29.60 | SEK 30.80 | SEK 29.30 | 3.75K |
| 2026-08-24 | SEK 29.60 | -2.63% | SEK 30.40 | SEK 30.40 | SEK 29.60 | 6.38K |
| 2026-08-21 | SEK 30.40 | -1.30% | SEK 30.80 | SEK 30.90 | SEK 30.20 | 10.55K |
| 2026-08-20 | SEK 30.80 | +5.12% | SEK 29.40 | SEK 30.80 | SEK 29.00 | 3.94K |
| 2026-08-19 | SEK 29.30 | -1.35% | SEK 29.10 | SEK 29.40 | SEK 28.90 | 5.01K |
| 2026-08-18 | SEK 29.70 | -1.66% | SEK 30.10 | SEK 30.20 | SEK 29.30 | 15.33K |
| 2026-08-17 | SEK 30.20 | -2.89% | SEK 31.00 | SEK 31.00 | SEK 30.20 | 5.97K |
| 2026-08-14 | SEK 31.10 | +0.32% | SEK 30.40 | SEK 31.70 | SEK 30.40 | 618 |
| 2026-08-13 | SEK 31.00 | +1.31% | SEK 30.70 | SEK 31.00 | SEK 30.20 | 4.04K |
| 2026-08-12 | SEK 30.60 | -1.29% | SEK 31.00 | SEK 31.10 | SEK 30.60 | 2.78K |
| 2026-08-11 | SEK 31.00 | +1.97% | SEK 30.40 | SEK 34.00 | SEK 30.10 | 43.06K |
| 2026-08-10 | SEK 30.40 | -1.30% | SEK 30.30 | SEK 30.80 | SEK 29.90 | 4.19K |
| 2026-08-07 | SEK 30.80 | +0.98% | SEK 30.50 | SEK 30.80 | SEK 30.20 | 1.12K |
| 2026-08-06 | SEK 30.50 | +0.33% | SEK 29.90 | SEK 30.70 | SEK 29.90 | 3.32K |
| 2026-08-05 | SEK 30.40 | +0.33% | SEK 30.50 | SEK 30.80 | SEK 30.10 | 11.42K |
| 2026-08-04 | SEK 30.30 | +0.33% | SEK 30.50 | SEK 30.70 | SEK 30.30 | 7.53K |
| 2026-08-03 | SEK 30.20 | +0.33% | SEK 30.40 | SEK 31.00 | SEK 30.10 | 76.99K |
| 2026-07-31 | SEK 30.10 | -0.33% | SEK 30.40 | SEK 30.80 | SEK 30.10 | 17.60K |
| 2026-07-30 | SEK 30.20 | +1.68% | SEK 30.00 | SEK 30.40 | SEK 29.90 | 16.89K |
| 2026-07-29 | SEK 29.70 | +1.02% | SEK 29.40 | SEK 30.20 | SEK 29.40 | 71.75K |
| 2026-07-28 | SEK 29.40 | +4.26% | SEK 28.30 | SEK 31.50 | SEK 28.30 | 44.12K |
| 2026-07-27 | SEK 28.20 | -0.35% | SEK 28.20 | SEK 28.70 | SEK 28.10 | 3.54K |
| 2026-07-24 | SEK 28.30 | -0.70% | SEK 28.50 | SEK 28.90 | SEK 28.00 | 7.50K |
| 2026-07-23 | SEK 28.50 | +2.15% | SEK 28.30 | SEK 29.40 | SEK 28.00 | 5.82K |
| 2026-07-22 | SEK 27.90 | -0.36% | SEK 28.20 | SEK 28.20 | SEK 27.70 | 2.83K |
| 2026-07-21 | SEK 28.00 | +1.08% | SEK 27.50 | SEK 28.30 | SEK 27.30 | 5.40K |
| 2026-07-20 | SEK 27.70 | +0.36% | SEK 27.70 | SEK 27.70 | SEK 27.50 | 9.36K |
| 2026-07-17 | SEK 27.60 | -0.36% | SEK 27.70 | SEK 27.70 | SEK 26.90 | 6.35K |
| 2026-07-16 | SEK 27.70 | +0.73% | SEK 28.00 | SEK 28.00 | SEK 27.20 | 17.74K |
| 2026-07-15 | SEK 27.50 | -0.72% | SEK 26.90 | SEK 28.30 | SEK 26.80 | 21.85K |
| 2026-07-14 | SEK 27.70 | +4.92% | SEK 26.60 | SEK 28.80 | SEK 26.60 | 37.25K |
| 2026-07-13 | SEK 26.40 | -2.22% | SEK 26.60 | SEK 27.00 | SEK 26.20 | 6.50K |
| 2026-07-10 | SEK 27.00 | +0.37% | SEK 26.60 | SEK 27.20 | SEK 26.60 | 23.33K |
| 2026-07-09 | SEK 26.90 | -1.10% | SEK 27.10 | SEK 27.40 | SEK 26.50 | 10.91K |
| 2026-07-08 | SEK 27.20 | 0.00% | SEK 27.10 | SEK 27.20 | SEK 26.60 | 2.70K |
| 2026-07-07 | SEK 27.20 | -0.73% | SEK 27.40 | SEK 27.40 | SEK 26.50 | 13.84K |
| 2026-07-06 | SEK 27.40 | +0.74% | SEK 27.20 | SEK 27.40 | SEK 26.90 | 23.30K |
| 2026-07-03 | SEK 27.20 | +1.87% | SEK 26.10 | SEK 27.20 | SEK 26.10 | 5.21K |
| 2026-07-02 | SEK 26.70 | +4.30% | SEK 25.00 | SEK 26.70 | SEK 25.00 | 16.01K |
| 2026-07-01 | SEK 25.60 | +0.39% | SEK 25.10 | SEK 25.70 | SEK 25.00 | 670 |
| 2026-06-30 | SEK 25.50 | -1.16% | SEK 25.70 | SEK 26.20 | SEK 25.00 | 11.93K |
| 2026-06-29 | SEK 25.80 | -0.77% | SEK 26.00 | SEK 26.50 | SEK 25.60 | 34.73K |
| 2026-06-26 | SEK 26.00 | -1.89% | SEK 25.70 | SEK 26.20 | SEK 25.70 | 3.35K |
| 2026-06-25 | SEK 26.50 | +1.15% | SEK 26.00 | SEK 26.50 | SEK 25.90 | 8.01K |
| 2026-06-24 | SEK 26.20 | +0.77% | SEK 25.30 | SEK 26.20 | SEK 25.10 | 8.60K |
| 2026-06-23 | SEK 26.00 | +0.39% | SEK 25.90 | SEK 26.00 | SEK 24.80 | 10.45K |
| 2026-06-22 | SEK 25.90 | +0.39% | SEK 25.50 | SEK 26.40 | SEK 25.00 | 18.79K |
| 2026-06-18 | SEK 25.80 | -4.09% | SEK 26.50 | SEK 26.70 | SEK 25.40 | 15.27K |
| 2026-06-17 | SEK 26.90 | +0.37% | SEK 26.30 | SEK 27.00 | SEK 26.30 | 5.82K |
| 2026-06-16 | SEK 26.80 | -1.11% | SEK 26.60 | SEK 27.00 | SEK 26.20 | 14.76K |
| 2026-06-15 | SEK 27.10 | +0.37% | SEK 26.40 | SEK 27.40 | SEK 26.40 | 9.31K |
| 2026-06-12 | SEK 27.00 | -0.37% | SEK 27.20 | SEK 27.30 | SEK 26.20 | 14.19K |
| 2026-06-11 | SEK 27.10 | +2.65% | SEK 26.10 | SEK 27.10 | SEK 26.00 | 9.51K |
| 2026-06-10 | SEK 26.40 | -0.38% | SEK 26.50 | SEK 26.50 | SEK 25.90 | 2.59K |
| 2026-06-09 | SEK 26.50 | -1.85% | SEK 25.20 | SEK 26.80 | SEK 25.20 | 3.60K |
| 2026-06-08 | SEK 27.00 | +1.12% | SEK 26.90 | SEK 27.00 | SEK 25.50 | 8.89K |
| 2026-06-05 | SEK 26.70 | +0.38% | SEK 26.60 | SEK 27.40 | SEK 26.60 | 8.43K |
| 2026-06-04 | SEK 26.60 | -1.12% | SEK 26.90 | SEK 26.90 | SEK 26.40 | 1.89K |
| 2026-06-03 | SEK 26.90 | -0.37% | SEK 26.40 | SEK 27.00 | SEK 26.20 | 995 |
| 2026-06-02 | SEK 27.00 | -4.59% | SEK 28.10 | SEK 28.30 | SEK 26.80 | 20.39K |
| 2026-06-01 | SEK 28.30 | +2.54% | SEK 27.60 | SEK 28.50 | SEK 27.00 | 9.82K |
| 2026-05-29 | SEK 27.60 | -1.08% | SEK 27.80 | SEK 27.80 | SEK 27.10 | 33.25K |
| 2026-05-28 | SEK 27.90 | +1.82% | SEK 27.00 | SEK 27.90 | SEK 26.20 | 9.79K |