BE Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	2.45	2.45	2.42	2.42	2.42	1.26%	807
Dec 18, 2025	2.39	2.39	2.39	2.39	2.39	0.21%	-
Dec 17, 2025	2.38	2.38	2.38	2.38	2.38	-2.46%	-
Dec 16, 2025	2.44	2.44	2.44	2.44	2.44	-4.13%	-
Dec 15, 2025	2.55	2.55	2.55	2.55	2.55	-0.78%	-
Dec 12, 2025	2.57	2.57	2.57	2.57	2.57	2.60%	-
Dec 11, 2025	2.50	2.50	2.50	2.50	2.50	1.01%	-
Dec 10, 2025	2.48	2.48	2.48	2.48	2.48	0.41%	-
Dec 9, 2025	2.47	2.47	2.47	2.47	2.47	1.02%	-
Dec 8, 2025	2.44	2.44	2.44	2.44	2.44	2.31%	-
Dec 5, 2025	2.39	2.39	2.39	2.39	2.39	-0.21%	-
Dec 4, 2025	2.39	2.39	2.39	2.39	2.39	-0.21%	-
Dec 3, 2025	2.40	2.40	2.40	2.40	2.40	-1.03%	-
Dec 2, 2025	2.42	2.42	2.42	2.42	2.42	0.83%	-
Dec 1, 2025	2.40	2.40	2.40	2.40	2.40	-0.21%	-
Nov 28, 2025	2.41	2.41	2.41	2.41	2.41	0.63%	-
Nov 27, 2025	2.39	2.39	2.39	2.39	2.39	-0.62%	-
Nov 26, 2025	2.41	2.41	2.41	2.41	2.41	-2.24%	-
Nov 25, 2025	2.46	2.46	2.46	2.46	2.46	0.82%	-
Nov 24, 2025	2.44	2.44	2.44	2.44	2.44	1.24%	-
Nov 21, 2025	2.41	2.41	2.41	2.41	2.41	0.63%	-
Nov 20, 2025	2.40	2.40	2.40	2.40	2.40	1.05%	-
Nov 19, 2025	2.37	2.37	2.37	2.37	2.37	-0.84%	-
Nov 18, 2025	2.39	2.39	2.39	2.39	2.39	-5.91%	-
Nov 17, 2025	2.54	2.54	2.54	2.54	2.54	-2.50%	-
Nov 14, 2025	2.61	2.61	2.61	2.61	2.61	6.98%	-
Nov 13, 2025	2.44	2.44	2.44	2.44	2.44	4.28%	-
Nov 12, 2025	2.34	2.34	2.34	2.34	2.34	1.97%	-
Nov 11, 2025	2.29	2.29	2.29	2.29	2.29	-1.72%	-
Nov 10, 2025	2.33	2.33	2.33	2.33	2.33	0.43%	-
Nov 7, 2025	2.32	2.32	2.32	2.32	2.32	-0.43%	-
Nov 6, 2025	2.33	2.33	2.33	2.33	2.33	-	-
Nov 5, 2025	2.33	2.33	2.33	2.33	2.33	-0.64%	-
Nov 4, 2025	2.35	2.35	2.35	2.35	2.35	-1.26%	-
Nov 3, 2025	2.38	2.38	2.38	2.38	2.38	2.59%	-
Oct 31, 2025	2.32	2.32	2.32	2.32	2.32	-1.07%	-
Oct 30, 2025	2.34	2.34	2.34	2.34	2.34	2.41%	-
Oct 29, 2025	2.29	2.29	2.29	2.29	2.29	-1.08%	-
Oct 28, 2025	2.31	2.31	2.31	2.31	2.31	0.43%	-
Oct 27, 2025	2.30	2.30	2.30	2.30	2.30	-0.65%	-
Oct 24, 2025	2.32	2.32	2.32	2.32	2.32	1.09%	-
Oct 23, 2025	2.29	2.29	2.29	2.29	2.29	1.78%	-
Oct 22, 2025	2.25	2.25	2.25	2.25	2.25	0.45%	-
Oct 21, 2025	2.24	2.24	2.24	2.24	2.24	-4.27%	-
Oct 20, 2025	2.22	2.34	2.22	2.34	2.34	3.31%	300
Oct 17, 2025	2.27	2.27	2.27	2.27	2.27	-1.09%	-
Oct 16, 2025	2.29	2.29	2.29	2.29	2.29	2.46%	-
Oct 15, 2025	2.24	2.24	2.24	2.24	2.24	-1.32%	-
Oct 14, 2025	2.27	2.27	2.27	2.27	2.27	-1.95%	-
Oct 13, 2025	2.31	2.31	2.31	2.31	2.31	-0.43%	-