BE Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	2.35	2.35	2.35	2.35	2.35	6.11%	-
Feb 19, 2026	2.21	2.21	2.21	2.21	2.21	1.38%	-
Feb 18, 2026	2.18	2.18	2.18	2.18	2.18	0.23%	-
Feb 17, 2026	2.18	2.18	2.18	2.18	2.18	-0.91%	-
Feb 16, 2026	2.20	2.20	2.20	2.20	2.20	0.23%	-
Feb 13, 2026	2.19	2.19	2.19	2.19	2.19	-2.45%	-
Feb 12, 2026	2.25	2.25	2.25	2.25	2.25	0.22%	-
Feb 11, 2026	2.24	2.24	2.24	2.24	2.24	0.90%	-
Feb 10, 2026	2.22	2.22	2.22	2.22	2.22	-0.67%	-
Feb 9, 2026	2.24	2.24	2.24	2.24	2.24	0.22%	-
Feb 6, 2026	2.23	2.23	2.23	2.23	2.23	-1.11%	-
Feb 5, 2026	2.26	2.26	2.26	2.26	2.26	-1.74%	-
Feb 4, 2026	2.30	2.30	2.30	2.30	2.30	-1.50%	-
Feb 3, 2026	2.33	2.33	2.33	2.33	2.33	-2.10%	-
Feb 2, 2026	2.28	2.38	2.28	2.38	2.38	2.81%	70
Jan 30, 2026	2.32	2.32	2.32	2.32	2.32	-4.93%	-
Jan 29, 2026	2.36	2.44	2.36	2.44	2.44	-0.20%	200
Jan 28, 2026	2.44	2.44	2.44	2.44	2.44	-2.59%	-
Jan 27, 2026	2.51	2.51	2.51	2.51	2.51	-0.60%	-
Jan 26, 2026	2.52	2.52	2.52	2.52	2.52	0.80%	-
Jan 23, 2026	2.50	2.50	2.50	2.50	2.50	1.21%	-
Jan 22, 2026	2.47	2.47	2.47	2.47	2.47	1.44%	-
Jan 21, 2026	2.44	2.44	2.44	2.44	2.44	2.31%	-
Jan 20, 2026	2.44	2.44	2.38	2.38	2.38	-3.05%	185
Jan 19, 2026	2.46	2.46	2.46	2.46	2.46	0.41%	-
Jan 16, 2026	2.45	2.45	2.45	2.45	2.45	1.03%	-
Jan 15, 2026	2.42	2.42	2.42	2.42	2.42	-2.02%	-
Jan 14, 2026	2.47	2.47	2.47	2.47	2.47	2.70%	-
Jan 13, 2026	2.41	2.41	2.41	2.41	2.41	-1.23%	-
Jan 12, 2026	2.44	2.44	2.44	2.44	2.44	-1.22%	-
Jan 9, 2026	2.47	2.47	2.47	2.47	2.47	0.61%	-
Jan 8, 2026	2.45	2.45	2.45	2.45	2.45	-2.39%	-
Jan 7, 2026	2.51	2.51	2.51	2.51	2.51	-	-
Jan 6, 2026	2.51	2.51	2.51	2.51	2.51	1.21%	-
Jan 5, 2026	2.48	2.48	2.48	2.48	2.48	0.81%	-
Jan 2, 2026	2.46	2.46	2.46	2.46	2.46	-0.20%	-
Dec 30, 2025	2.47	2.47	2.47	2.47	2.47	1.86%	-
Dec 29, 2025	2.42	2.42	2.42	2.42	2.42	-0.62%	-
Dec 23, 2025	2.44	2.44	2.44	2.44	2.44	0.83%	-
Dec 22, 2025	2.42	2.42	2.42	2.42	2.42	-	-
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%	-