Beijer Ref AB (publ) (LON:0A0H)
London · Delayed Price · Currency is GBP · Price in SEK 155.91
-0.79 (-0.50%)
At close: Sep 16, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 155.00 | 155.60 | 153.65 | 154.01 | 154.01 | -1.21% | 42,813 |
| Sep 16, 2025 | 155.80 | 156.30 | 153.60 | 155.91 | 155.91 | -0.50% | 18,759 |
| Sep 15, 2025 | 157.15 | 157.60 | 155.08 | 156.70 | 156.70 | -0.41% | 10,971 |
| Sep 12, 2025 | 158.30 | 158.30 | 155.30 | 157.35 | 157.35 | -0.03% | 89,076 |
| Sep 11, 2025 | 160.80 | 160.80 | 155.90 | 157.40 | 157.40 | -3.93% | 71,907 |
| Sep 10, 2025 | 165.15 | 165.18 | 162.98 | 163.84 | 163.84 | -0.69% | 9,038 |
| Sep 9, 2025 | 165.10 | 166.15 | 163.75 | 164.97 | 164.97 | 0.46% | 8,679 |
| Sep 8, 2025 | 164.33 | 165.20 | 163.23 | 164.22 | 164.22 | 1.29% | 12,825 |
| Sep 5, 2025 | 162.15 | 163.33 | 161.25 | 162.13 | 162.13 | 1.16% | 34,981 |
| Sep 4, 2025 | 160.30 | 160.70 | 159.10 | 160.27 | 160.27 | 0.15% | 8,606 |
| Sep 3, 2025 | 159.85 | 160.65 | 159.68 | 160.04 | 160.04 | 0.15% | 10,486 |
| Sep 2, 2025 | 162.93 | 162.93 | 158.40 | 159.80 | 159.80 | -2.18% | 8,966 |
| Sep 1, 2025 | 162.75 | 164.45 | 161.18 | 163.36 | 163.36 | 1.12% | 11,551 |
| Aug 29, 2025 | 163.00 | 163.00 | 160.90 | 161.56 | 161.56 | 0.55% | 25,302 |
| Aug 28, 2025 | 162.00 | 162.00 | 159.55 | 160.67 | 160.67 | -1.59% | 66,435 |
| Aug 27, 2025 | 158.53 | 164.93 | 158.53 | 163.27 | 163.27 | -2.85% | 94,919 |
| Aug 26, 2025 | 169.30 | 169.30 | 166.90 | 168.07 | 168.07 | -1.76% | 20,354 |
| Aug 25, 2025 | 171.53 | 171.55 | 169.70 | 171.08 | 171.08 | 0.61% | 37,903 |
| Aug 22, 2025 | 168.65 | 172.80 | 168.03 | 170.03 | 170.03 | 0.33% | 11,309 |
| Aug 21, 2025 | 172.05 | 172.15 | 168.25 | 169.48 | 169.48 | -1.27% | 35,303 |
| Aug 20, 2025 | 170.05 | 173.03 | 169.85 | 171.65 | 171.65 | 0.52% | 16,270 |
| Aug 19, 2025 | 170.45 | 172.70 | 170.30 | 170.77 | 170.77 | 0.64% | 6,348 |
| Aug 18, 2025 | 171.50 | 171.50 | 167.60 | 169.67 | 169.67 | -0.67% | 21,019 |
| Aug 15, 2025 | 170.75 | 171.05 | 170.18 | 170.82 | 170.82 | 0.22% | 9,495 |
| Aug 14, 2025 | 170.50 | 170.90 | 170.10 | 170.44 | 170.44 | -0.70% | 13,090 |
| Aug 13, 2025 | 172.45 | 172.90 | 170.35 | 171.65 | 171.65 | -0.33% | 5,549 |
| Aug 12, 2025 | 173.75 | 173.75 | 170.75 | 172.22 | 172.22 | -0.82% | 1,469,356 |
| Aug 11, 2025 | 173.40 | 174.10 | 172.25 | 173.64 | 173.64 | 0.23% | 3,089 |
| Aug 8, 2025 | 173.43 | 174.00 | 173.24 | 173.24 | 173.24 | -0.14% | 4,981 |
| Aug 7, 2025 | 171.30 | 174.00 | 171.30 | 173.49 | 173.49 | 3.82% | 13,500 |
| Aug 6, 2025 | 167.10 | 170.30 | 165.65 | 167.10 | 167.10 | 0.30% | 5,301 |
| Aug 5, 2025 | 167.25 | 167.25 | 165.60 | 166.60 | 166.60 | 1.17% | 23,961 |
| Aug 4, 2025 | 163.60 | 165.55 | 163.60 | 164.67 | 164.67 | 0.84% | 8,644 |
| 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 |