Beijer Ref AB (publ) (LON:0A0H)
London · Delayed Price · Currency is GBP · Price in SEK 163.31
-2.57 (-1.55%)
At close: Aug 1, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.80 | 164.90 | 162.30 | 163.31 | 163.31 | -1.55% | 16,334 |
| Jul 31, 2025 | 168.15 | 169.80 | 164.40 | 165.88 | 165.88 | -1.89% | 24,398 |
| Jul 30, 2025 | 166.35 | 170.45 | 166.35 | 169.07 | 169.07 | 0.87% | 16,866 |
| Jul 29, 2025 | 165.93 | 169.35 | 165.80 | 167.62 | 167.62 | 1.08% | 17,158 |
| Jul 28, 2025 | 166.10 | 167.30 | 164.90 | 165.82 | 165.82 | 1.32% | 26,557 |
| Jul 25, 2025 | 165.40 | 165.40 | 162.83 | 163.65 | 163.65 | -1.30% | 53,003 |
| Jul 24, 2025 | 165.70 | 166.85 | 165.25 | 165.81 | 165.81 | 1.34% | 1,916,639 |
| Jul 23, 2025 | 164.90 | 165.15 | 163.35 | 163.62 | 163.62 | 2.26% | 23,811 |
| Jul 22, 2025 | 161.63 | 162.23 | 159.95 | 160.00 | 160.00 | -1.93% | 32,273 |
| Jul 21, 2025 | 161.85 | 163.75 | 161.40 | 163.15 | 163.15 | 0.88% | 11,389 |
| Jul 18, 2025 | 162.75 | 164.75 | 158.45 | 161.73 | 161.73 | 2.71% | 184,438 |
| Jul 17, 2025 | 159.05 | 159.48 | 157.15 | 157.46 | 157.46 | 0.37% | 74,344 |
| Jul 16, 2025 | 157.80 | 159.18 | 155.40 | 156.87 | 156.87 | -1.18% | 10,993 |
| Jul 15, 2025 | 155.30 | 159.43 | 155.30 | 158.75 | 158.75 | 2.95% | 18,023 |
| Jul 14, 2025 | 154.25 | 155.05 | 153.75 | 154.21 | 154.21 | -1.41% | 11,293 |
| Jul 11, 2025 | 156.85 | 157.23 | 155.80 | 156.42 | 156.42 | -0.30% | 13,366 |
| Jul 10, 2025 | 154.83 | 158.25 | 154.73 | 156.89 | 156.89 | 0.81% | 67,486 |
| Jul 9, 2025 | 154.80 | 155.80 | 154.75 | 155.63 | 155.63 | 1.15% | 2,541 |
| Jul 8, 2025 | 156.40 | 156.63 | 153.86 | 153.86 | 153.86 | -1.40% | 3,720 |
| Jul 7, 2025 | 156.23 | 157.05 | 155.80 | 156.04 | 156.04 | 0.70% | 91,849 |
| Jul 4, 2025 | 155.53 | 156.25 | 154.30 | 154.95 | 154.95 | -1.69% | 14,932 |
| Jul 3, 2025 | 155.90 | 158.80 | 155.90 | 157.61 | 157.61 | 1.07% | 71,591 |
| Jul 2, 2025 | 151.55 | 156.55 | 151.35 | 155.94 | 155.94 | 4.45% | 84,579 |
| Jul 1, 2025 | 148.63 | 150.85 | 148.63 | 149.30 | 149.30 | -0.50% | 104,361 |
| Jun 30, 2025 | 152.15 | 152.45 | 148.80 | 150.04 | 150.04 | -0.84% | 70,683 |
| Jun 27, 2025 | 150.75 | 151.88 | 150.50 | 151.31 | 151.31 | 3.35% | 8,471 |
| Jun 26, 2025 | 146.70 | 148.75 | 146.18 | 146.40 | 146.40 | 0.27% | 13,416 |
| Jun 25, 2025 | 147.85 | 148.60 | 145.13 | 146.00 | 146.00 | -1.73% | 556,607 |
| Jun 24, 2025 | 149.98 | 151.25 | 147.93 | 148.57 | 148.57 | 0.67% | 33,646 |
| Jun 23, 2025 | 147.65 | 148.75 | 146.88 | 147.58 | 147.58 | -0.28% | 18,662 |
| Jun 19, 2025 | 146.75 | 148.75 | 146.75 | 147.99 | 147.99 | 0.71% | 304,364 |
| Jun 18, 2025 | 148.18 | 148.50 | 146.20 | 146.95 | 146.95 | -1.03% | 49,628 |
| Jun 17, 2025 | 148.00 | 148.65 | 147.75 | 148.48 | 148.48 | 0.55% | 45,964 |
| Jun 16, 2025 | 144.40 | 149.00 | 143.38 | 147.67 | 147.67 | 2.50% | 17,706 |
| Jun 13, 2025 | 142.50 | 145.10 | 141.55 | 144.07 | 144.07 | -1.77% | 49,228 |
| Jun 12, 2025 | 146.55 | 147.05 | 143.90 | 146.66 | 146.66 | -1.23% | 53,684 |
| Jun 11, 2025 | 149.30 | 149.43 | 147.50 | 148.48 | 148.48 | -0.40% | 638,803 |
| Jun 10, 2025 | 147.95 | 149.35 | 147.95 | 149.07 | 149.07 | -0.36% | 33,594 |
| Jun 9, 2025 | 149.18 | 150.45 | 147.65 | 149.62 | 149.62 | 0.50% | 128,671 |
| Jun 5, 2025 | 148.85 | 150.55 | 147.85 | 148.88 | 148.88 | 1.87% | 99,085 |
| Jun 4, 2025 | 144.00 | 148.80 | 144.00 | 146.15 | 146.15 | 3.03% | 28,235 |
| Jun 3, 2025 | 140.75 | 142.53 | 138.85 | 141.85 | 141.85 | 0.75% | 416,596 |
| Jun 2, 2025 | 141.53 | 142.70 | 140.50 | 140.80 | 140.80 | -0.49% | 23,998 |
| May 30, 2025 | 144.90 | 145.78 | 141.50 | 141.50 | 141.50 | -2.72% | 408,428 |
| May 28, 2025 | 143.40 | 145.60 | 143.20 | 145.45 | 145.45 | 1.35% | 1,753 |
| May 27, 2025 | 142.85 | 144.65 | 142.35 | 143.51 | 143.51 | 0.37% | 11,459 |
| May 26, 2025 | 142.75 | 143.80 | 142.60 | 142.98 | 142.98 | 2.21% | 31,050 |
| May 23, 2025 | 145.00 | 145.00 | 137.75 | 139.89 | 139.89 | -4.07% | 45,147 |
| May 22, 2025 | 147.00 | 147.00 | 143.65 | 145.82 | 145.82 | -1.55% | 65,540 |
| May 21, 2025 | 147.80 | 149.28 | 146.83 | 148.12 | 148.12 | -0.99% | 41,419 |