BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 26.40
+0.50 (1.93%)
Oct 31, 2025, 12:59 PM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.00 | 26.80 | 25.95 | 26.40 | 26.40 | 1.93% | 10,211 |
| Oct 30, 2025 | 25.95 | 26.10 | 25.45 | 25.90 | 25.90 | -0.38% | 22,581 |
| Oct 29, 2025 | 25.35 | 26.20 | 25.35 | 26.00 | 26.00 | 1.76% | 13,389 |
| Oct 28, 2025 | 25.65 | 25.65 | 25.30 | 25.55 | 25.55 | -0.39% | 2,210 |
| Oct 27, 2025 | 25.70 | 26.00 | 25.40 | 25.65 | 25.65 | -0.19% | 8,847 |
| Oct 24, 2025 | 25.75 | 25.95 | 25.50 | 25.70 | 25.70 | -0.19% | 22,211 |
| Oct 23, 2025 | 25.95 | 26.30 | 25.00 | 25.75 | 25.75 | -0.77% | 34,669 |
| Oct 22, 2025 | 25.05 | 25.95 | 25.00 | 25.95 | 25.95 | 3.18% | 8,665 |
| Oct 21, 2025 | 25.80 | 25.80 | 25.00 | 25.15 | 25.15 | - | 9,527 |
| Oct 20, 2025 | 25.00 | 25.50 | 24.90 | 25.15 | 25.15 | 1.82% | 16,649 |
| Oct 17, 2025 | 25.70 | 25.80 | 24.50 | 24.70 | 24.70 | -2.76% | 7,006 |
| Oct 16, 2025 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -0.97% | 8,356 |
| Oct 15, 2025 | 25.45 | 25.90 | 24.50 | 25.65 | 25.65 | -1.16% | 4,323 |
| Oct 14, 2025 | 25.30 | 25.95 | 24.95 | 25.95 | 25.95 | 2.57% | 8,279 |
| Oct 13, 2025 | 26.00 | 26.45 | 25.30 | 25.30 | 25.30 | -2.69% | 4,889 |
| Oct 10, 2025 | 25.80 | 26.45 | 25.75 | 26.00 | 26.00 | - | 3,763 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.85 | 26.00 | 26.00 | -0.76% | 9,437 |
| Oct 8, 2025 | 25.55 | 26.25 | 25.55 | 26.20 | 26.20 | 2.95% | 5,026 |
| Oct 7, 2025 | 25.60 | 26.20 | 25.25 | 25.45 | 25.45 | -0.59% | 7,658 |
| Oct 6, 2025 | 25.90 | 25.90 | 24.90 | 25.60 | 25.60 | -1.35% | 4,490 |
| Oct 3, 2025 | 26.00 | 26.25 | 25.55 | 25.95 | 25.95 | 0.39% | 9,796 |
| Oct 2, 2025 | 25.55 | 26.40 | 25.55 | 25.85 | 25.85 | -1.71% | 14,784 |
| Oct 1, 2025 | 26.00 | 26.55 | 25.55 | 26.30 | 26.30 | 2.33% | 25,775 |
| Sep 30, 2025 | 26.00 | 26.30 | 25.60 | 25.70 | 25.70 | -2.28% | 5,985 |
| Sep 29, 2025 | 26.05 | 26.50 | 26.00 | 26.30 | 26.30 | 1.15% | 5,585 |
| Sep 26, 2025 | 26.10 | 26.10 | 26.00 | 26.00 | 26.00 | -0.57% | 3,199 |
| Sep 25, 2025 | 25.65 | 26.25 | 25.60 | 26.15 | 26.15 | 2.15% | 27,383 |
| Sep 24, 2025 | 25.85 | 25.90 | 25.55 | 25.60 | 25.60 | - | 4,276 |
| Sep 23, 2025 | 25.95 | 26.65 | 25.30 | 25.60 | 25.60 | -3.03% | 13,097 |
| Sep 22, 2025 | 26.70 | 26.70 | 25.55 | 26.40 | 26.40 | -1.49% | 7,601 |
| Sep 19, 2025 | 26.15 | 27.00 | 25.75 | 26.80 | 26.80 | 2.68% | 18,090 |
| Sep 18, 2025 | 26.70 | 27.00 | 26.00 | 26.10 | 26.10 | -1.51% | 6,111 |
| Sep 17, 2025 | 25.20 | 27.00 | 25.20 | 26.50 | 26.50 | 3.31% | 33,093 |
| Sep 16, 2025 | 25.60 | 26.00 | 25.10 | 25.65 | 25.65 | -0.77% | 5,360 |
| Sep 15, 2025 | 25.90 | 26.25 | 25.35 | 25.85 | 25.85 | -0.96% | 11,703 |
| Sep 12, 2025 | 26.25 | 26.60 | 25.70 | 26.10 | 26.10 | -1.69% | 4,659 |
| Sep 11, 2025 | 26.25 | 26.55 | 25.65 | 26.55 | 26.55 | 1.14% | 27,578 |
| Sep 10, 2025 | 26.00 | 26.75 | 25.85 | 26.25 | 26.25 | 3.14% | 61,992 |
| Sep 9, 2025 | 25.50 | 26.40 | 25.40 | 25.45 | 25.45 | -4.50% | 8,409 |
| Sep 8, 2025 | 25.10 | 26.65 | 25.05 | 26.65 | 26.65 | 5.75% | 19,988 |
| Sep 5, 2025 | 25.50 | 25.65 | 25.10 | 25.20 | 25.20 | -1.18% | 6,956 |
| Sep 4, 2025 | 25.60 | 25.85 | 25.10 | 25.50 | 25.50 | 0.39% | 9,587 |
| Sep 3, 2025 | 25.85 | 26.50 | 25.25 | 25.40 | 25.40 | -2.31% | 18,699 |
| 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 |