BE Group AB (publ) (LON:0RGK)
London · Delayed Price · Currency is GBP · Price in SEK 25.75
-0.45 (-1.72%)
At close: Sep 15, 2025
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | -1.72% | 5 |
| Sep 12, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -14.66% | 700 |
| Aug 25, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 27.47 | 0.99% | 426 |
| Aug 22, 2025 | 30.95 | 30.95 | 30.40 | 30.40 | 27.20 | -0.65% | 636 |
| Aug 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 27.38 | -4.52% | 192 |
| Aug 20, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 28.68 | -5.46% | 746 |
| Aug 11, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 30.33 | -2.02% | 34 |
| Aug 5, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 30.96 | 3.28% | 4 |
| Aug 4, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 29.97 | 0.15% | 246 |
| Jul 24, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 29.93 | 0.75% | 303 |
| Jul 22, 2025 | 33.20 | 33.20 | 33.20 | 33.20 | 29.71 | 3.59% | 930 |
| Jul 17, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 28.68 | -5.74% | 60 |
| Jul 15, 2025 | 30.25 | 34.35 | 30.25 | 34.00 | 30.42 | -14.14% | 2,333 |
| Jul 14, 2025 | 40.00 | 40.10 | 39.60 | 39.60 | 35.43 | -1.00% | 1,473 |
| Jul 9, 2025 | 40.30 | 40.30 | 40.00 | 40.00 | 35.79 | -1.23% | 468 |
| Jul 7, 2025 | 41.00 | 41.00 | 40.50 | 40.50 | 36.24 | -0.74% | 489 |
| Jul 4, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 36.51 | 1.62% | 58 |
| Jul 3, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 35.93 | 0.37% | 6 |
| Jul 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 35.79 | 2.04% | 166 |
| Jun 25, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 35.08 | -2.37% | 125 |
| Jun 16, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 35.93 | -2.90% | 648 |
| Jun 12, 2025 | 41.35 | 41.35 | 41.35 | 41.35 | 37.00 | 3.38% | 82 |
| Jun 2, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 35.79 | -4.31% | 222 |
| May 27, 2025 | 41.80 | 41.80 | 41.80 | 41.80 | 37.40 | 5.82% | 91 |
| May 23, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 35.34 | -1.00% | 5 |
| May 22, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 35.70 | -0.25% | 13 |
| May 15, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 35.79 | -0.37% | 178 |
| May 13, 2025 | 40.15 | 40.15 | 40.15 | 40.15 | 35.93 | 1.39% | 16 |
| Apr 29, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 35.43 | -4.58% | 955 |
| Apr 23, 2025 | 43.60 | 43.60 | 41.50 | 41.50 | 37.13 | -1.07% | 704 |
| Apr 22, 2025 | 41.00 | 41.95 | 41.00 | 41.95 | 37.54 | -0.59% | 56 |
| Apr 14, 2025 | 42.20 | 42.20 | 42.20 | 42.20 | 37.76 | -0.71% | 44 |
| Apr 4, 2025 | 42.35 | 42.50 | 42.35 | 42.50 | 38.03 | -8.50% | 240 |
| Apr 1, 2025 | 46.45 | 46.45 | 46.45 | 46.45 | 41.56 | 10.60% | 136 |
| Mar 31, 2025 | 41.75 | 42.00 | 41.75 | 42.00 | 37.58 | -0.71% | 294 |
| Mar 27, 2025 | 43.50 | 43.50 | 42.30 | 42.30 | 37.85 | -4.62% | 427 |
| Mar 25, 2025 | 44.35 | 44.35 | 44.35 | 44.35 | 39.68 | -1.11% | 97 |
| Mar 20, 2025 | 44.85 | 44.85 | 44.85 | 44.85 | 40.13 | -0.33% | 763 |
| Mar 19, 2025 | 45.00 | 45.00 | 45.00 | 45.00 | 40.26 | -1.10% | 32 |
| Mar 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 40.71 | 0.89% | 196 |