Beijer Ref AB (publ) (LON:0A0H)
London · Delayed Price · Currency is GBP · Price in SEK 133.70
0.00 (0.00%)
Sep 25, 2026, 4:29 PM GMT
LON:0A0H Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 146.20 | 148.20 | 146.20 | 133.70 | 133.70 | -7.98% | 89,879 |
| Sep 24, 2026 | 147.10 | 147.30 | 145.30 | 145.30 | 145.30 | -1.82% | 35,674 |
| Sep 23, 2026 | 149.10 | 149.70 | 147.90 | 148.00 | 148.00 | -0.47% | 45,745 |
| Sep 22, 2026 | 147.50 | 149.60 | 146.60 | 148.70 | 148.70 | 1.02% | 66,888 |
| Sep 21, 2026 | 146.40 | 147.70 | 146.40 | 147.20 | 147.20 | 2.36% | 171,511 |
| Sep 18, 2026 | 143.20 | 144.55 | 142.15 | 143.80 | 143.80 | 2.35% | 112,477 |
| Sep 17, 2026 | 136.70 | 141.00 | 135.70 | 140.50 | 140.50 | 4.00% | 2,942,588 |
| Sep 16, 2026 | 133.80 | 135.55 | 133.40 | 135.10 | 135.10 | 0.82% | 23,019 |
| Sep 15, 2026 | 133.20 | 134.30 | 130.80 | 134.00 | 134.00 | 0.30% | 69,130 |
| Sep 14, 2026 | 136.20 | 137.00 | 133.40 | 133.60 | 133.60 | -3.82% | 94,462 |
| Sep 11, 2026 | 138.10 | 139.90 | 137.10 | 138.90 | 138.90 | 0.73% | 79,022 |
| Sep 10, 2026 | 140.00 | 140.10 | 137.90 | 137.90 | 137.90 | -1.53% | 44,776 |
| Sep 9, 2026 | 138.80 | 141.00 | 138.80 | 140.04 | 140.04 | 0.70% | 18,698 |
| Sep 8, 2026 | 138.50 | 139.70 | 138.00 | 139.07 | 139.07 | -0.24% | 41,514 |
| Sep 7, 2026 | 141.30 | 142.30 | 139.00 | 139.40 | 139.40 | 0.36% | 55,290 |
| Sep 4, 2026 | 138.70 | 139.20 | 136.85 | 138.90 | 138.90 | 0.94% | 134,843 |
| Sep 3, 2026 | 137.70 | 139.20 | 137.40 | 137.60 | 137.60 | 1.25% | 37,952 |
| Sep 2, 2026 | 135.10 | 136.30 | 135.10 | 135.90 | 135.90 | 0.22% | 40,743 |
| Sep 1, 2026 | 137.60 | 138.55 | 135.20 | 135.60 | 135.60 | -2.16% | 34,525 |
| Aug 31, 2026 | 137.70 | 138.70 | 136.80 | 138.60 | 138.60 | 0.04% | 118,339 |
| Aug 28, 2026 | 137.30 | 138.90 | 137.00 | 138.55 | 138.55 | 2.34% | 63,308 |
| Aug 27, 2026 | 135.30 | 136.50 | 133.70 | 135.39 | 135.39 | 0.13% | 70,831 |
| Aug 26, 2026 | 132.40 | 135.50 | 132.20 | 135.21 | 135.21 | 2.05% | 64,149 |
| Aug 25, 2026 | 131.10 | 133.50 | 131.10 | 132.50 | 132.50 | 0.44% | 47,371 |
| Aug 24, 2026 | 130.50 | 132.50 | 130.10 | 131.92 | 131.92 | 1.24% | 73,657 |
| Aug 21, 2026 | 129.20 | 131.00 | 129.20 | 130.30 | 130.30 | 2.28% | 235,010 |
| Aug 20, 2026 | 126.70 | 129.30 | 126.70 | 127.40 | 127.40 | 0.32% | 98,206 |
| Aug 19, 2026 | 128.60 | 129.25 | 127.00 | 127.00 | 127.00 | -1.06% | 81,442 |
| Aug 18, 2026 | 128.30 | 129.70 | 127.70 | 128.37 | 128.37 | -0.95% | 34,896 |
| Aug 17, 2026 | 131.00 | 131.50 | 129.60 | 129.60 | 129.60 | -1.07% | 89,080 |
| Aug 14, 2026 | 133.35 | 133.35 | 131.00 | 131.00 | 131.00 | -1.73% | 10,723 |
| Aug 13, 2026 | 134.95 | 135.50 | 133.00 | 133.30 | 133.30 | - | 60,396 |
| Aug 12, 2026 | 137.00 | 137.00 | 133.20 | 133.30 | 133.30 | -2.34% | 34,117 |
| Aug 11, 2026 | 138.80 | 138.80 | 136.50 | 136.50 | 136.50 | -2.15% | 51,144 |
| Aug 10, 2026 | 142.80 | 142.80 | 139.20 | 139.50 | 139.50 | -2.38% | 70,273 |
| Aug 7, 2026 | 141.40 | 143.50 | 141.10 | 142.90 | 142.90 | 1.06% | 16,437 |
| Aug 6, 2026 | 142.20 | 143.10 | 141.20 | 141.40 | 141.40 | -0.63% | 28,574 |
| Aug 5, 2026 | 137.80 | 142.30 | 137.40 | 142.30 | 142.30 | 3.79% | 22,461 |
| Aug 4, 2026 | 137.50 | 137.50 | 135.70 | 137.10 | 137.10 | 0.07% | 6,392 |
| Aug 3, 2026 | 135.00 | 137.80 | 135.00 | 137.00 | 137.00 | 2.24% | 20,640 |
| Jul 31, 2026 | 136.00 | 136.00 | 133.20 | 134.00 | 134.00 | -0.37% | 22,123 |
| Jul 30, 2026 | 136.60 | 137.80 | 134.40 | 134.50 | 134.50 | -1.25% | 23,311 |
| Jul 29, 2026 | 138.70 | 139.10 | 135.50 | 136.20 | 136.20 | -1.66% | 46,430 |
| Jul 28, 2026 | 136.70 | 138.90 | 136.70 | 138.50 | 138.50 | 1.54% | 36,262 |
| Jul 27, 2026 | 137.70 | 138.90 | 136.40 | 136.40 | 136.40 | - | 238,862 |
| Jul 24, 2026 | 135.80 | 136.75 | 135.10 | 136.40 | 136.40 | 1.04% | 320,601 |
| Jul 23, 2026 | 138.25 | 138.25 | 132.90 | 135.00 | 135.00 | -4.19% | 146,398 |
| Jul 22, 2026 | 139.80 | 143.05 | 139.80 | 140.90 | 140.90 | -0.42% | 14,996 |
| Jul 21, 2026 | 139.60 | 141.50 | 139.60 | 141.50 | 141.50 | -0.28% | 16,850 |
| Jul 20, 2026 | 144.50 | 146.00 | 141.90 | 141.90 | 141.90 | -1.94% | 263,504 |