BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 24.00
-0.10 (-0.41%)
Mar 3, 2026, 1:49 PM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 23.90 | 24.45 | 23.00 | 24.10 | 24.10 | -1.83% | 1,433 |
| Feb 27, 2026 | 24.90 | 25.00 | 24.55 | 24.55 | 24.55 | -1.01% | 13,049 |
| Feb 26, 2026 | 25.00 | 25.00 | 24.55 | 24.80 | 24.80 | -0.60% | 2,390 |
| Feb 25, 2026 | 23.80 | 25.00 | 23.55 | 24.95 | 24.95 | 4.83% | 9,304 |
| Feb 24, 2026 | 23.65 | 24.50 | 23.65 | 23.80 | 23.80 | -1.45% | 7,157 |
| Feb 23, 2026 | 25.35 | 25.35 | 23.40 | 24.15 | 24.15 | -5.11% | 22,534 |
| Feb 20, 2026 | 25.65 | 25.65 | 24.05 | 25.45 | 25.45 | - | 1,710 |
| Feb 19, 2026 | 24.55 | 26.45 | 24.00 | 25.45 | 25.45 | 3.67% | 13,302 |
| Feb 18, 2026 | 23.60 | 24.65 | 23.60 | 24.55 | 24.55 | 4.03% | 7,600 |
| Feb 17, 2026 | 24.00 | 24.00 | 23.15 | 23.60 | 23.60 | - | 3,238 |
| Feb 16, 2026 | 23.40 | 24.90 | 23.40 | 23.60 | 23.60 | 0.85% | 19,403 |
| Feb 13, 2026 | 23.70 | 23.90 | 23.40 | 23.40 | 23.40 | -0.64% | 4,511 |
| Feb 12, 2026 | 24.35 | 24.40 | 23.50 | 23.55 | 23.55 | -1.87% | 3,193 |
| Feb 11, 2026 | 24.20 | 24.25 | 24.00 | 24.00 | 24.00 | -1.23% | 2,702 |
| Feb 10, 2026 | 24.05 | 24.50 | 24.00 | 24.30 | 24.30 | 1.25% | 1,650 |
| Feb 9, 2026 | 24.40 | 24.80 | 24.00 | 24.00 | 24.00 | -0.21% | 4,077 |
| Feb 6, 2026 | 24.25 | 24.70 | 24.00 | 24.05 | 24.05 | -0.82% | 8,587 |
| Feb 5, 2026 | 24.35 | 24.55 | 24.20 | 24.25 | 24.25 | -1.02% | 6,111 |
| Feb 4, 2026 | 24.80 | 25.05 | 24.20 | 24.50 | 24.50 | -0.41% | 10,293 |
| Feb 3, 2026 | 24.80 | 25.65 | 24.45 | 24.60 | 24.60 | -2.38% | 12,665 |
| Feb 2, 2026 | 24.80 | 25.20 | 24.50 | 25.20 | 25.20 | 0.80% | 3,183 |
| Jan 30, 2026 | 25.05 | 25.25 | 24.80 | 25.00 | 25.00 | 0.81% | 5,516 |
| Jan 29, 2026 | 25.35 | 25.35 | 24.80 | 24.80 | 24.80 | -1.20% | 14,068 |
| Jan 28, 2026 | 26.00 | 26.35 | 24.80 | 25.10 | 25.10 | -3.46% | 21,295 |
| Jan 27, 2026 | 26.85 | 28.15 | 25.40 | 26.00 | 26.00 | -5.97% | 47,503 |
| Jan 26, 2026 | 26.95 | 27.65 | 26.65 | 27.65 | 27.65 | 0.73% | 7,334 |
| Jan 23, 2026 | 26.95 | 27.45 | 26.70 | 27.45 | 27.45 | 0.55% | 1,017 |
| Jan 22, 2026 | 27.10 | 27.45 | 26.90 | 27.30 | 27.30 | 0.74% | 4,344 |
| Jan 21, 2026 | 26.40 | 27.15 | 25.60 | 27.10 | 27.10 | 1.12% | 6,679 |
| Jan 20, 2026 | 26.30 | 27.10 | 25.60 | 26.80 | 26.80 | -0.74% | 21,424 |
| Jan 19, 2026 | 27.25 | 27.30 | 26.20 | 27.00 | 27.00 | -1.28% | 4,128 |
| Jan 16, 2026 | 27.70 | 28.40 | 26.20 | 27.35 | 27.35 | 1.11% | 33,633 |
| Jan 15, 2026 | 26.60 | 27.05 | 25.80 | 27.05 | 27.05 | 2.46% | 26,805 |
| Jan 14, 2026 | 27.15 | 27.20 | 26.20 | 26.40 | 26.40 | -2.76% | 5,987 |
| Jan 13, 2026 | 26.45 | 27.20 | 26.00 | 27.15 | 27.15 | 2.65% | 9,820 |
| Jan 12, 2026 | 26.50 | 27.15 | 26.10 | 26.45 | 26.45 | -1.12% | 5,633 |
| Jan 9, 2026 | 27.10 | 27.20 | 26.60 | 26.75 | 26.75 | -1.29% | 10,943 |
| Jan 8, 2026 | 27.00 | 27.20 | 26.05 | 27.10 | 27.10 | -0.37% | 13,438 |
| Jan 7, 2026 | 27.50 | 27.95 | 26.00 | 27.20 | 27.20 | -0.91% | 37,760 |
| Jan 5, 2026 | 27.50 | 27.75 | 27.00 | 27.45 | 27.45 | -0.18% | 1,609 |
| Jan 2, 2026 | 27.00 | 28.65 | 27.00 | 27.50 | 27.50 | 1.85% | 7,826 |
| Dec 30, 2025 | 27.10 | 27.50 | 26.75 | 27.00 | 27.00 | -0.37% | 4,361 |
| Dec 29, 2025 | 26.55 | 27.10 | 26.50 | 27.10 | 27.10 | 1.12% | 46,667 |
| Dec 23, 2025 | 26.65 | 27.20 | 26.50 | 26.80 | 26.80 | -0.74% | 8,919 |
| Dec 22, 2025 | 26.85 | 27.40 | 26.65 | 27.00 | 27.00 | 0.19% | 5,523 |
| Dec 19, 2025 | 27.80 | 27.80 | 26.55 | 26.95 | 26.95 | -3.41% | 9,049 |
| Dec 18, 2025 | 26.95 | 27.90 | 26.50 | 27.90 | 27.90 | 3.33% | 6,015 |
| Dec 17, 2025 | 26.60 | 27.00 | 26.25 | 27.00 | 27.00 | 1.31% | 5,366 |
| Dec 16, 2025 | 27.30 | 27.30 | 25.95 | 26.65 | 26.65 | -2.38% | 15,767 |
| Dec 15, 2025 | 28.70 | 29.00 | 27.05 | 27.30 | 27.30 | -4.21% | 44,575 |