Beijer Ref AB Class B BEIJ_B
OMXSTO · Sweden · Distribution Services
SEK 145.90-3.40 (-2.28%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 149.30 | +0.40% | SEK 150.20 | SEK 151.80 | SEK 148.50 | 880.27K |
| 2026-09-29 | SEK 148.70 | -0.27% | SEK 149.10 | SEK 150.40 | SEK 147.60 | 696.42K |
| 2026-09-28 | SEK 149.10 | +0.68% | SEK 149.00 | SEK 150.10 | SEK 147.70 | 843.15K |
| 2026-09-25 | SEK 148.10 | +1.93% | SEK 145.90 | SEK 148.80 | SEK 145.90 | 443.50K |
| 2026-09-24 | SEK 145.30 | -1.62% | SEK 146.20 | SEK 147.60 | SEK 144.70 | 551.31K |
| 2026-09-23 | SEK 147.70 | -1.01% | SEK 148.90 | SEK 149.80 | SEK 147.50 | 605.83K |
| 2026-09-22 | SEK 149.20 | +1.36% | SEK 147.40 | SEK 150.00 | SEK 146.00 | 730.95K |
| 2026-09-21 | SEK 147.20 | +3.15% | SEK 144.00 | SEK 147.90 | SEK 144.00 | 1.05M |
| 2026-09-18 | SEK 142.70 | +2.66% | SEK 140.00 | SEK 144.80 | SEK 139.80 | 1.80M |
| 2026-09-17 | SEK 139.00 | +2.51% | SEK 135.70 | SEK 141.40 | SEK 135.70 | 885.86K |
| 2026-09-16 | SEK 135.60 | +1.50% | SEK 134.10 | SEK 135.60 | SEK 132.50 | 770.39K |
| 2026-09-15 | SEK 133.60 | -0.07% | SEK 133.70 | SEK 134.80 | SEK 130.80 | 579.36K |
| 2026-09-14 | SEK 133.70 | -2.48% | SEK 136.30 | SEK 137.00 | SEK 133.30 | 559.27K |
| 2026-09-11 | SEK 137.10 | -0.58% | SEK 138.10 | SEK 140.20 | SEK 137.10 | 886.08K |
| 2026-09-10 | SEK 137.90 | -1.78% | SEK 139.00 | SEK 140.60 | SEK 137.90 | 1.13M |
| 2026-09-09 | SEK 140.40 | +1.01% | SEK 138.20 | SEK 141.10 | SEK 138.20 | 945.97K |
| 2026-09-08 | SEK 139.00 | 0.00% | SEK 138.90 | SEK 140.00 | SEK 137.50 | 457.05K |
| 2026-09-07 | SEK 139.00 | +0.07% | SEK 140.10 | SEK 142.60 | SEK 139.00 | 1.32M |
| 2026-09-04 | SEK 138.90 | +0.58% | SEK 138.60 | SEK 139.40 | SEK 136.70 | 495.94K |
| 2026-09-03 | SEK 138.10 | +1.54% | SEK 136.40 | SEK 139.40 | SEK 136.00 | 692.20K |
| 2026-09-02 | SEK 136.00 | +0.29% | SEK 135.00 | SEK 137.00 | SEK 134.70 | 1.32M |
| 2026-09-01 | SEK 135.60 | -2.16% | SEK 137.10 | SEK 138.70 | SEK 135.00 | 1.11M |
| 2026-08-31 | SEK 138.60 | +0.36% | SEK 138.00 | SEK 138.90 | SEK 136.70 | 1.06M |
| 2026-08-28 | SEK 138.10 | +1.99% | SEK 135.60 | SEK 138.90 | SEK 135.60 | 638.37K |
| 2026-08-27 | SEK 135.40 | +0.37% | SEK 135.20 | SEK 136.50 | SEK 133.60 | 1.47M |
| 2026-08-26 | SEK 134.90 | +2.20% | SEK 132.20 | SEK 135.60 | SEK 131.80 | 719.50K |
| 2026-08-25 | SEK 132.00 | +0.76% | SEK 131.00 | SEK 133.70 | SEK 130.70 | 1.37M |
| 2026-08-24 | SEK 131.00 | +0.54% | SEK 130.50 | SEK 133.00 | SEK 130.20 | 904.90K |
| 2026-08-21 | SEK 130.30 | +0.85% | SEK 129.20 | SEK 131.40 | SEK 129.20 | 896.80K |
| 2026-08-20 | SEK 129.20 | +1.73% | SEK 127.30 | SEK 129.70 | SEK 126.80 | 936.06K |
| 2026-08-19 | SEK 127.00 | -0.55% | SEK 128.50 | SEK 129.40 | SEK 126.90 | 1.12M |
| 2026-08-18 | SEK 127.70 | -1.47% | SEK 129.00 | SEK 129.90 | SEK 127.60 | 926.05K |
| 2026-08-17 | SEK 129.60 | -0.99% | SEK 131.30 | SEK 131.60 | SEK 129.60 | 651.59K |
| 2026-08-14 | SEK 130.90 | -1.80% | SEK 133.30 | SEK 133.60 | SEK 130.80 | 1.57M |
| 2026-08-13 | SEK 133.30 | -0.52% | SEK 134.50 | SEK 134.70 | SEK 132.70 | 586.72K |
| 2026-08-12 | SEK 134.00 | -1.98% | SEK 137.60 | SEK 137.60 | SEK 133.10 | 2.36M |
| 2026-08-11 | SEK 136.70 | -2.01% | SEK 139.40 | SEK 139.50 | SEK 136.50 | 596.80K |
| 2026-08-10 | SEK 139.50 | -2.24% | SEK 142.90 | SEK 142.90 | SEK 138.20 | 546.85K |
| 2026-08-07 | SEK 142.70 | +0.85% | SEK 140.70 | SEK 143.50 | SEK 140.70 | 634.69K |
| 2026-08-06 | SEK 141.50 | -0.14% | SEK 142.40 | SEK 143.10 | SEK 141.10 | 1.12M |
| 2026-08-05 | SEK 141.70 | +3.58% | SEK 137.60 | SEK 142.60 | SEK 137.30 | 1.22M |
| 2026-08-04 | SEK 136.80 | +0.44% | SEK 137.00 | SEK 137.70 | SEK 135.60 | 517.33K |
| 2026-08-03 | SEK 136.20 | +1.64% | SEK 135.00 | SEK 138.00 | SEK 135.00 | 747.14K |
| 2026-07-31 | SEK 134.00 | -0.37% | SEK 135.20 | SEK 136.30 | SEK 133.00 | 884.71K |
| 2026-07-30 | SEK 134.50 | -1.25% | SEK 136.30 | SEK 138.00 | SEK 134.40 | 681.80K |
| 2026-07-29 | SEK 136.20 | -1.80% | SEK 138.50 | SEK 139.50 | SEK 135.40 | 758.74K |
| 2026-07-28 | SEK 138.70 | +1.69% | SEK 136.80 | SEK 139.00 | SEK 136.00 | 726.52K |
| 2026-07-27 | SEK 136.40 | 0.00% | SEK 136.90 | SEK 139.10 | SEK 136.40 | 948.60K |
| 2026-07-24 | SEK 136.40 | +1.04% | SEK 135.10 | SEK 137.40 | SEK 135.10 | 649.60K |
| 2026-07-23 | SEK 135.00 | -4.32% | SEK 141.10 | SEK 141.10 | SEK 132.90 | 1.43M |
| 2026-07-22 | SEK 141.10 | +0.43% | SEK 140.60 | SEK 143.10 | SEK 139.70 | 741.22K |
| 2026-07-21 | SEK 140.50 | -0.99% | SEK 143.10 | SEK 143.10 | SEK 139.60 | 625.69K |
| 2026-07-20 | SEK 141.90 | -1.94% | SEK 144.70 | SEK 146.00 | SEK 141.90 | 645.99K |
| 2026-07-17 | SEK 144.70 | +0.84% | SEK 138.00 | SEK 146.10 | SEK 132.50 | 1.54M |
| 2026-07-16 | SEK 143.50 | +0.49% | SEK 143.10 | SEK 144.40 | SEK 142.80 | 739.22K |
| 2026-07-15 | SEK 142.80 | +1.85% | SEK 140.20 | SEK 143.70 | SEK 139.00 | 527.99K |
| 2026-07-14 | SEK 140.20 | +0.79% | SEK 138.60 | SEK 140.90 | SEK 137.90 | 628.34K |
| 2026-07-13 | SEK 139.10 | +0.51% | SEK 138.40 | SEK 139.20 | SEK 136.40 | 427.81K |
| 2026-07-10 | SEK 138.40 | +1.10% | SEK 136.90 | SEK 139.20 | SEK 136.50 | 373.43K |
| 2026-07-09 | SEK 136.90 | +1.71% | SEK 136.30 | SEK 137.80 | SEK 135.70 | 557.69K |
| 2026-07-08 | SEK 134.60 | -4.13% | SEK 139.70 | SEK 139.70 | SEK 134.60 | 769.72K |
| 2026-07-07 | SEK 140.40 | -0.78% | SEK 141.90 | SEK 142.30 | SEK 139.20 | 868.94K |
| 2026-07-06 | SEK 141.50 | -1.26% | SEK 143.30 | SEK 143.40 | SEK 140.50 | 510.88K |
| 2026-07-03 | SEK 143.30 | +1.06% | SEK 142.20 | SEK 143.90 | SEK 141.90 | 436.98K |
| 2026-07-02 | SEK 141.80 | +0.64% | SEK 140.50 | SEK 142.90 | SEK 139.50 | 590.61K |
| 2026-07-01 | SEK 140.90 | -0.77% | SEK 142.00 | SEK 143.20 | SEK 139.30 | 887.35K |
| 2026-06-30 | SEK 142.00 | +2.68% | SEK 139.60 | SEK 143.90 | SEK 138.60 | 1.78M |
| 2026-06-29 | SEK 138.30 | -1.14% | SEK 140.00 | SEK 140.60 | SEK 138.00 | 1.22M |
| 2026-06-26 | SEK 139.90 | +1.45% | SEK 137.20 | SEK 140.40 | SEK 137.20 | 1.27M |
| 2026-06-25 | SEK 137.90 | +1.62% | SEK 136.70 | SEK 139.20 | SEK 135.70 | 1.36M |
| 2026-06-24 | SEK 135.70 | +4.87% | SEK 129.20 | SEK 137.10 | SEK 129.10 | 1.04M |
| 2026-06-23 | SEK 129.40 | -0.84% | SEK 129.20 | SEK 130.90 | SEK 128.80 | 1.53M |
| 2026-06-22 | SEK 130.50 | -0.46% | SEK 131.90 | SEK 131.90 | SEK 129.20 | 3.66M |
| 2026-06-18 | SEK 131.10 | +0.61% | SEK 130.30 | SEK 132.20 | SEK 129.80 | 1.65M |
| 2026-06-17 | SEK 130.30 | -2.91% | SEK 133.90 | SEK 134.10 | SEK 130.30 | 1.41M |
| 2026-06-16 | SEK 134.20 | -1.61% | SEK 137.30 | SEK 140.90 | SEK 134.00 | 2.04M |
| 2026-06-15 | SEK 136.40 | +2.02% | SEK 136.30 | SEK 138.20 | SEK 135.60 | 800.86K |
| 2026-06-12 | SEK 133.70 | +1.60% | SEK 134.80 | SEK 136.40 | SEK 132.10 | 752.37K |
| 2026-06-11 | SEK 131.60 | +4.36% | SEK 125.10 | SEK 139.00 | SEK 124.90 | 1.28M |
| 2026-06-10 | SEK 126.10 | +0.72% | SEK 125.20 | SEK 127.40 | SEK 124.20 | 252.22K |
| 2026-06-09 | SEK 125.20 | -1.96% | SEK 127.00 | SEK 128.80 | SEK 125.20 | 743.91K |
| 2026-06-08 | SEK 127.70 | +0.47% | SEK 125.00 | SEK 128.00 | SEK 125.00 | 826.89K |
| 2026-06-05 | SEK 127.10 | +0.24% | SEK 127.90 | SEK 129.30 | SEK 126.40 | 1.54M |
| 2026-06-04 | SEK 126.80 | -0.24% | SEK 127.20 | SEK 129.20 | SEK 126.20 | 665.34K |
| 2026-06-03 | SEK 127.10 | 0.00% | SEK 127.10 | SEK 128.10 | SEK 126.00 | 636.33K |
| 2026-06-02 | SEK 127.10 | +1.19% | SEK 125.90 | SEK 128.20 | SEK 125.90 | 590.64K |
| 2026-06-01 | SEK 125.60 | -2.41% | SEK 128.40 | SEK 128.70 | SEK 125.40 | 773.05K |
| 2026-05-29 | SEK 128.70 | +1.10% | SEK 127.30 | SEK 129.20 | SEK 127.30 | 11.06M |
| 2026-05-28 | SEK 127.30 | -2.15% | SEK 128.90 | SEK 129.30 | SEK 126.30 | 961.47K |
| 2026-05-27 | SEK 130.10 | +1.17% | SEK 128.80 | SEK 131.80 | SEK 128.50 | 1.56M |