Beijer Ref AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	147.55	150.15	147.55	148.72	148.72	0.55%	41,901
Dec 23, 2025	148.35	148.73	147.30	147.90	147.90	0.34%	22,156
Dec 22, 2025	148.10	148.40	146.75	147.40	147.40	-0.29%	30,382
Dec 19, 2025	147.50	148.35	147.50	147.83	147.83	0.93%	33,982
Dec 18, 2025	146.05	148.45	144.75	146.47	146.47	-0.31%	22,078
Dec 17, 2025	147.90	148.03	145.40	146.93	146.93	-2.01%	93,859
Dec 16, 2025	155.70	155.92	148.20	149.95	149.95	-4.53%	376,990
Dec 15, 2025	155.40	157.90	155.40	157.07	157.07	0.11%	146,688
Dec 12, 2025	155.80	158.75	154.75	156.89	156.89	2.88%	1,580,029
Dec 11, 2025	152.25	154.00	151.85	152.51	152.51	1.26%	3,340
Dec 10, 2025	148.65	151.35	148.65	150.60	150.60	0.67%	9,120
Dec 9, 2025	150.55	150.62	149.40	149.60	149.60	-1.28%	23,413
Dec 8, 2025	153.80	153.80	149.60	151.54	151.54	-1.44%	46,588
Dec 5, 2025	152.95	153.80	152.38	153.75	153.75	1.84%	19,056
Dec 4, 2025	151.85	153.83	150.85	150.97	150.97	2.14%	51,491
Dec 3, 2025	147.95	148.15	147.00	147.80	147.80	-0.04%	27,860
Dec 2, 2025	147.55	148.90	146.65	147.86	147.86	-0.46%	24,160
Dec 1, 2025	149.15	150.55	147.65	148.55	148.55	-1.50%	45,326
Nov 28, 2025	151.50	151.60	149.55	150.81	150.81	-0.03%	118,318
Nov 27, 2025	149.45	150.85	149.45	150.85	150.85	1.54%	3,219
Nov 26, 2025	148.70	149.40	147.10	148.56	148.56	1.66%	10,302
Nov 25, 2025	145.28	148.70	143.95	146.13	146.13	-0.11%	29,347
Nov 24, 2025	147.85	148.20	145.40	146.30	146.30	0.53%	28,215
Nov 21, 2025	145.00	146.20	144.30	145.53	145.53	-1.73%	39,212
Nov 20, 2025	148.35	148.45	146.75	148.10	148.10	0.92%	12,252
Nov 19, 2025	145.10	147.55	144.18	146.75	146.75	0.09%	23,106
Nov 18, 2025	146.65	147.45	144.50	146.62	146.62	-2.39%	12,901
Nov 17, 2025	149.60	151.30	148.10	150.20	150.20	-0.11%	10,749
Nov 14, 2025	151.80	151.80	149.20	150.36	150.36	-1.69%	33,703
Nov 13, 2025	159.80	159.85	152.95	152.95	152.95	-3.25%	22,444
Nov 12, 2025	157.70	159.10	156.90	158.09	158.09	1.53%	13,756
Nov 11, 2025	156.25	156.75	155.00	155.72	155.72	1.85%	33,492
Nov 10, 2025	153.00	153.21	151.55	152.89	152.89	2.96%	50,777
Nov 7, 2025	151.20	151.20	148.20	148.50	148.50	-1.33%	42,555
Nov 6, 2025	150.80	153.30	149.05	150.50	150.50	-0.22%	37,433
Nov 5, 2025	147.30	151.70	147.25	150.84	150.84	1.26%	33,839
Nov 4, 2025	149.85	149.85	147.60	148.96	148.96	-1.16%	22,663
Nov 3, 2025	150.15	151.75	149.10	150.71	150.71	-0.16%	1,588,513
Oct 31, 2025	151.50	151.50	150.35	150.95	150.95	-0.43%	6,385
Oct 30, 2025	152.40	152.95	150.85	151.60	151.60	-0.37%	14,909
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