BE Group AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 12, 2025	28.40	29.20	27.40	28.50	28.50	0.35%	13,173
Dec 11, 2025	27.90	28.40	27.90	28.40	28.40	1.79%	846
Dec 10, 2025	27.80	28.40	27.50	27.90	27.90	0.36%	3,016
Dec 9, 2025	27.35	28.00	27.30	27.80	27.80	0.36%	1,604
Dec 8, 2025	27.70	27.80	27.10	27.70	27.70	-	4,757
Dec 5, 2025	27.00	27.70	26.80	27.70	27.70	2.59%	24,030
Dec 4, 2025	26.50	27.00	26.50	27.00	27.00	0.37%	4,781
Dec 3, 2025	26.90	27.00	26.60	26.90	26.90	-0.37%	1,860
Dec 2, 2025	27.05	27.05	26.35	27.00	27.00	-	1,330
Dec 1, 2025	26.90	27.05	26.50	27.00	27.00	-0.18%	9,200
Nov 28, 2025	26.70	27.05	26.70	27.05	27.05	0.74%	21,318
Nov 27, 2025	26.80	26.90	26.15	26.85	26.85	-	7,329
Nov 26, 2025	26.65	27.55	26.50	26.85	26.85	-0.56%	5,297
Nov 25, 2025	27.10	27.70	26.00	27.00	27.00	-1.28%	30,817
Nov 24, 2025	27.25	27.75	27.25	27.35	27.35	0.37%	5,667