Beijer Ref AB (publ) (LON:0A0H)
London · Delayed Price · Currency is GBP · Price in SEK 151.60
-0.57 (-0.37%)
At close: Oct 30, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 152.40 | 152.95 | 150.85 | 151.80 | 151.80 | -0.24% | 7,262 |
| Oct 29, 2025 | 153.55 | 153.55 | 151.95 | 152.17 | 152.17 | -0.76% | 6,804 |
| Oct 28, 2025 | 154.10 | 154.30 | 152.63 | 153.34 | 153.34 | -0.67% | 43,179 |
| Oct 27, 2025 | 152.45 | 156.00 | 152.45 | 154.37 | 154.37 | 2.78% | 80,969 |
| Oct 24, 2025 | 154.23 | 157.85 | 150.20 | 150.20 | 150.20 | -0.96% | 139,205 |
| Oct 23, 2025 | 152.75 | 152.95 | 150.65 | 151.66 | 150.96 | -0.36% | 10,006 |
| Oct 22, 2025 | 152.15 | 153.70 | 151.60 | 152.21 | 151.51 | 0.06% | 34,986 |
| Oct 21, 2025 | 152.45 | 153.35 | 151.05 | 152.13 | 151.43 | -0.02% | 1,076,435 |
| Oct 20, 2025 | 150.80 | 152.16 | 149.60 | 152.16 | 151.46 | 2.51% | 1,103,671 |
| Oct 17, 2025 | 149.40 | 149.55 | 147.10 | 148.43 | 147.75 | -0.22% | 4,363,114 |
| Oct 16, 2025 | 148.20 | 150.20 | 148.00 | 148.76 | 148.07 | 0.61% | 34,185 |
| Oct 15, 2025 | 147.40 | 148.75 | 146.83 | 147.85 | 147.17 | 0.96% | 101,841 |
| Oct 14, 2025 | 146.95 | 146.95 | 145.18 | 146.45 | 145.77 | -0.95% | 17,200 |
| Oct 13, 2025 | 148.55 | 148.73 | 147.25 | 147.86 | 147.17 | -3.32% | 212,136 |
| Oct 10, 2025 | 152.85 | 153.60 | 148.50 | 152.94 | 152.23 | -0.27% | 39,008 |
| Oct 9, 2025 | 152.45 | 154.25 | 152.45 | 153.35 | 152.65 | 1.84% | 35,618 |
| Oct 8, 2025 | 150.20 | 152.25 | 150.00 | 150.58 | 149.88 | 0.04% | 25,580 |
| Oct 7, 2025 | 150.00 | 150.95 | 149.40 | 150.53 | 149.83 | 0.55% | 95,481 |
| Oct 6, 2025 | 148.98 | 150.00 | 148.50 | 149.70 | 149.00 | 1.06% | 102,098 |
| Oct 3, 2025 | 148.60 | 148.85 | 147.30 | 148.13 | 147.45 | -0.39% | 13,918 |
| Oct 2, 2025 | 148.20 | 148.80 | 146.80 | 148.72 | 148.03 | 1.05% | 11,087 |
| Oct 1, 2025 | 146.40 | 147.50 | 144.90 | 147.17 | 146.49 | 0.84% | 59,604 |
| Sep 30, 2025 | 145.55 | 146.68 | 144.50 | 145.95 | 145.27 | -0.88% | 65,607 |
| Sep 29, 2025 | 148.50 | 148.60 | 145.90 | 147.24 | 146.56 | -0.67% | 64,990 |
| Sep 26, 2025 | 148.35 | 148.80 | 147.60 | 148.23 | 147.55 | -0.64% | 84,156 |
| Sep 25, 2025 | 149.85 | 149.85 | 148.60 | 149.19 | 148.51 | -2.03% | 14,934 |
| Sep 24, 2025 | 153.80 | 155.07 | 151.60 | 152.29 | 151.59 | -2.16% | 839,581 |
| Sep 23, 2025 | 155.05 | 156.75 | 154.70 | 155.65 | 154.93 | 0.77% | 37,134 |
| Sep 22, 2025 | 155.70 | 155.70 | 153.98 | 154.46 | 153.75 | -0.63% | 373,498 |
| Sep 19, 2025 | 156.10 | 157.00 | 155.00 | 155.44 | 154.72 | 0.12% | 92,097 |
| Sep 18, 2025 | 155.50 | 156.05 | 154.68 | 155.25 | 154.53 | 0.80% | 18,064 |
| Sep 17, 2025 | 155.00 | 155.60 | 153.65 | 154.01 | 153.30 | -1.21% | 42,813 |
| Sep 16, 2025 | 155.80 | 156.30 | 153.60 | 155.91 | 155.19 | -0.50% | 18,759 |
| Sep 15, 2025 | 157.15 | 157.60 | 155.08 | 156.70 | 155.97 | -0.41% | 10,971 |
| Sep 12, 2025 | 158.30 | 158.30 | 155.30 | 157.35 | 156.62 | -0.03% | 89,076 |
| Sep 11, 2025 | 160.80 | 160.80 | 155.90 | 157.40 | 156.67 | -3.93% | 71,907 |
| Sep 10, 2025 | 165.15 | 165.18 | 162.98 | 163.84 | 163.08 | -0.69% | 9,038 |
| Sep 9, 2025 | 165.10 | 166.15 | 163.75 | 164.97 | 164.21 | 0.46% | 8,679 |
| Sep 8, 2025 | 164.33 | 165.20 | 163.23 | 164.22 | 163.46 | 1.29% | 12,825 |
| Sep 5, 2025 | 162.15 | 163.33 | 161.25 | 162.13 | 161.39 | 1.16% | 34,981 |
| Sep 4, 2025 | 160.30 | 160.70 | 159.10 | 160.27 | 159.53 | 0.15% | 8,606 |
| Sep 3, 2025 | 159.85 | 160.65 | 159.68 | 160.04 | 159.30 | 0.15% | 10,486 |
| Sep 2, 2025 | 162.93 | 162.93 | 158.40 | 159.80 | 159.06 | -2.18% | 8,966 |
| Sep 1, 2025 | 162.75 | 164.45 | 161.18 | 163.36 | 162.61 | 1.12% | 11,551 |
| Aug 29, 2025 | 163.00 | 163.00 | 160.90 | 161.56 | 160.81 | 0.55% | 25,302 |
| Aug 28, 2025 | 162.00 | 162.00 | 159.55 | 160.67 | 159.93 | -1.59% | 66,435 |
| Aug 27, 2025 | 158.53 | 164.93 | 158.53 | 163.27 | 162.52 | -2.85% | 94,919 |
| Aug 26, 2025 | 169.30 | 169.30 | 166.90 | 168.07 | 167.29 | -1.76% | 20,354 |
| Aug 25, 2025 | 171.53 | 171.55 | 169.70 | 171.08 | 170.29 | 0.61% | 37,903 |
| Aug 22, 2025 | 168.65 | 172.80 | 168.03 | 170.03 | 169.25 | 0.33% | 11,309 |