BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 26.00
-3.35 (-11.41%)
Sep 2, 2025, 5:29 PM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 29.35 | 29.35 | 25.80 | 26.00 | 26.00 | -11.41% | 49,538 |
| Sep 1, 2025 | 29.60 | 31.65 | 27.80 | 29.35 | 29.35 | -1.01% | 5,662 |
| Aug 29, 2025 | 28.10 | 29.65 | 28.05 | 29.65 | 29.65 | 0.68% | 4,813 |
| Aug 28, 2025 | 30.80 | 30.80 | 28.10 | 29.45 | 29.45 | 2.36% | 11,445 |
| Aug 27, 2025 | 29.97 | 30.42 | 27.02 | 28.77 | 28.77 | -4.74% | 18,116 |
| Aug 26, 2025 | 30.38 | 30.38 | 29.53 | 30.20 | 30.20 | -0.59% | 10,745 |
| Aug 25, 2025 | 27.87 | 30.87 | 27.20 | 30.38 | 30.38 | 29.22% | 30,263 |
| Aug 22, 2025 | 23.17 | 24.11 | 22.83 | 23.51 | 23.51 | -15.10% | 13,242 |
| Aug 21, 2025 | 27.96 | 27.96 | 27.29 | 27.69 | 27.69 | -2.84% | 14,162 |
| Aug 20, 2025 | 28.63 | 28.68 | 27.83 | 28.50 | 28.50 | -0.63% | 6,035 |
| Aug 19, 2025 | 28.36 | 28.86 | 27.74 | 28.68 | 28.68 | -0.76% | 10,887 |
| Aug 18, 2025 | 29.53 | 29.53 | 28.32 | 28.90 | 28.90 | -2.86% | 11,005 |
| Aug 15, 2025 | 29.75 | 30.24 | 29.75 | 29.75 | 29.75 | - | 7,486 |
| Aug 14, 2025 | 29.93 | 30.42 | 29.57 | 29.75 | 29.75 | -0.60% | 1,929 |
| Aug 13, 2025 | 30.33 | 30.87 | 29.84 | 29.93 | 29.93 | -1.32% | 5,370 |
| Aug 12, 2025 | 30.82 | 30.82 | 30.29 | 30.33 | 30.33 | - | 1,008 |
| Aug 11, 2025 | 30.15 | 30.87 | 30.15 | 30.33 | 30.33 | 0.60% | 1,723 |
| Aug 8, 2025 | 30.56 | 31.41 | 29.93 | 30.15 | 30.15 | -1.34% | 3,834 |
| Aug 7, 2025 | 30.60 | 30.65 | 30.42 | 30.56 | 30.56 | -1.29% | 3,652 |
| Aug 6, 2025 | 31.32 | 32.66 | 30.47 | 30.96 | 30.96 | - | 6,640 |
| Aug 5, 2025 | 30.42 | 32.48 | 30.42 | 30.96 | 30.96 | -1.15% | 1,895 |
| Aug 4, 2025 | 29.97 | 31.32 | 29.97 | 31.32 | 31.32 | 4.50% | 2,006 |
| Aug 1, 2025 | 29.93 | 31.00 | 29.39 | 29.97 | 29.97 | -1.35% | 654 |
| Jul 31, 2025 | 29.66 | 30.51 | 29.26 | 30.38 | 30.38 | -2.16% | 7,097 |
| Jul 30, 2025 | 31.32 | 32.48 | 31.05 | 31.05 | 31.05 | -11.54% | 4,609 |
| Jul 29, 2025 | 35.15 | 37.00 | 35.10 | 35.10 | 35.10 | 0.14% | 5,136 |
| Jul 28, 2025 | 35.65 | 36.05 | 35.05 | 35.05 | 35.05 | 3.09% | 3,489 |
| Jul 25, 2025 | 35.00 | 35.00 | 33.25 | 34.00 | 34.00 | 1.19% | 8,849 |
| Jul 24, 2025 | 33.95 | 36.00 | 32.95 | 33.60 | 33.60 | 2.44% | 17,570 |
| Jul 23, 2025 | 33.55 | 34.20 | 32.80 | 32.80 | 32.80 | -0.61% | 3,302 |
| Jul 22, 2025 | 31.90 | 34.00 | 31.90 | 33.00 | 33.00 | 4.10% | 15,945 |
| Jul 21, 2025 | 31.20 | 33.00 | 30.80 | 31.70 | 31.70 | 1.77% | 8,729 |
| Jul 18, 2025 | 32.00 | 32.00 | 30.90 | 31.15 | 31.15 | -2.66% | 6,538 |
| Jul 17, 2025 | 32.60 | 32.60 | 31.50 | 32.00 | 32.00 | -2.29% | 5,805 |
| Jul 16, 2025 | 33.80 | 34.10 | 32.40 | 32.75 | 32.75 | -3.82% | 13,861 |
| Jul 15, 2025 | 30.25 | 34.90 | 30.00 | 34.05 | 34.05 | -14.45% | 48,326 |
| Jul 14, 2025 | 40.10 | 40.50 | 39.60 | 39.80 | 39.80 | -2.33% | 15,115 |
| Jul 11, 2025 | 39.95 | 41.00 | 39.65 | 40.75 | 40.75 | 2.26% | 13,950 |
| Jul 10, 2025 | 39.65 | 40.70 | 39.65 | 39.85 | 39.85 | 0.13% | 10,848 |
| Jul 9, 2025 | 40.75 | 40.80 | 39.60 | 39.80 | 39.80 | -2.33% | 9,859 |
| Jul 8, 2025 | 39.85 | 41.40 | 39.00 | 40.75 | 40.75 | 2.26% | 4,681 |
| Jul 7, 2025 | 41.00 | 41.65 | 39.00 | 39.85 | 39.85 | -2.80% | 5,048 |
| Jul 4, 2025 | 39.85 | 41.00 | 39.85 | 41.00 | 41.00 | 2.12% | 8,029 |
| Jul 3, 2025 | 40.20 | 40.60 | 39.80 | 40.15 | 40.15 | -1.23% | 8,884 |
| Jul 2, 2025 | 39.70 | 40.65 | 39.70 | 40.65 | 40.65 | 1.50% | 9,312 |
| Jul 1, 2025 | 40.80 | 40.80 | 39.80 | 40.05 | 40.05 | 0.63% | 3,512 |
| Jun 30, 2025 | 40.00 | 40.70 | 39.30 | 39.80 | 39.80 | -0.50% | 3,613 |
| Jun 27, 2025 | 38.90 | 40.20 | 38.90 | 40.00 | 40.00 | 2.17% | 3,327 |
| Jun 26, 2025 | 39.85 | 39.85 | 38.90 | 39.15 | 39.15 | 0.38% | 2,994 |
| Jun 25, 2025 | 39.55 | 40.20 | 39.00 | 39.00 | 39.00 | - | 2,136 |