BE Group AB (publ) (LON:0RGK)
London · Delayed Price · Currency is GBP · Price in SEK 25.05
+0.15 (0.60%)
At close: Mar 6, 2026
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24.10 | 25.05 | 24.10 | 25.05 | 25.05 | 0.60% | 163 |
| Mar 5, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 5.96% | 1,276 |
| Feb 13, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -2.08% | 196 |
| Feb 11, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -10.95% | 34 |
| Jan 27, 2026 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 4.26% | 66 |
| Jan 20, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -0.39% | 36 |
| Jan 15, 2026 | 26.00 | 26.00 | 25.95 | 25.95 | 25.95 | -0.95% | 696 |
| Jan 14, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.57% | 320 |
| Jan 7, 2026 | 27.78 | 27.78 | 26.35 | 26.35 | 26.35 | -1.13% | 565 |
| Dec 29, 2025 | 26.70 | 26.70 | 26.65 | 26.65 | 26.65 | - | 1,590 |
| Dec 22, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -1.11% | 2 |
| Dec 19, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | -2.00% | 115 |
| Dec 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 4.56% | 1,520 |
| Nov 27, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -3.66% | 339 |
| Nov 17, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.11% | 30 |
| Nov 12, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 4.25% | 1,355 |
| Nov 11, 2025 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 1.77% | 745 |
| Nov 6, 2025 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.78% | 45 |
| Oct 23, 2025 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | 2.60% | 717 |
| Oct 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | 255 |
| Oct 20, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -3.66% | 1,841 |
| Oct 13, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.76% | 50 |
| Oct 8, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 2.15% | 199 |
| Oct 7, 2025 | 25.65 | 25.75 | 25.60 | 25.60 | 25.60 | -2.10% | 770 |
| Oct 2, 2025 | 26.15 | 26.15 | 26.15 | 26.15 | 26.15 | 0.58% | 322 |
| Sep 29, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -1.98% | 1 |
| Sep 23, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 3.01% | 45 |
| Sep 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.72% | 5 |