BE Group AB (publ) (LON:0RGK)
London · Delayed Price · Currency is GBP · Price in SEK 26.60
0.00 (0.00%)
At close: May 22, 2026
LON:0RGK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.76% | 635 |
| May 11, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | 375 |
| May 8, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.53% | 669 |
| May 4, 2026 | 26.10 | 26.10 | 25.50 | 25.50 | 25.50 | - | 1,301 |
| Apr 30, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -3.04% | 380 |
| Apr 20, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 7.35% | 825 |
| Apr 9, 2026 | 24.60 | 24.60 | 24.50 | 24.50 | 24.50 | 2.30% | 1,067 |
| Mar 31, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -4.39% | 171 |
| 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 |