BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 26.90
-0.10 (-0.37%)
Jun 3, 2026, 2:18 PM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 26.40 | 27.00 | 26.20 | 26.90 | - | -0.37% | 395 |
| Jun 2, 2026 | 28.10 | 28.30 | 26.80 | 27.00 | 27.00 | -4.59% | 20,392 |
| Jun 1, 2026 | 27.60 | 28.50 | 27.00 | 28.30 | 28.30 | 2.54% | 9,824 |
| May 29, 2026 | 27.80 | 27.80 | 27.10 | 27.60 | 27.60 | -1.08% | 33,250 |
| May 28, 2026 | 27.00 | 27.90 | 26.20 | 27.90 | 27.90 | 1.82% | 10,632 |
| May 27, 2026 | 26.80 | 27.40 | 26.10 | 27.40 | 27.40 | 2.24% | 35,536 |
| May 26, 2026 | 26.70 | 27.20 | 26.70 | 26.80 | 26.80 | 0.37% | 2,034 |
| May 25, 2026 | 26.90 | 27.30 | 26.60 | 26.70 | 26.70 | -1.11% | 12,592 |
| May 22, 2026 | 26.10 | 27.50 | 26.10 | 27.00 | 27.00 | 1.89% | 4,787 |
| May 21, 2026 | 26.80 | 27.20 | 26.40 | 26.50 | 26.50 | -1.12% | 909 |
| May 20, 2026 | 26.00 | 27.00 | 26.00 | 26.80 | 26.80 | 1.52% | 3,184 |
| May 19, 2026 | 26.80 | 26.80 | 25.70 | 26.40 | 26.40 | -1.49% | 16,919 |
| May 18, 2026 | 27.40 | 27.40 | 25.70 | 26.80 | 26.80 | -2.55% | 13,391 |
| May 15, 2026 | 27.30 | 27.70 | 25.80 | 27.50 | 27.50 | 1.10% | 16,150 |
| May 13, 2026 | 27.60 | 27.90 | 27.20 | 27.20 | 27.20 | -1.09% | 356 |
| May 12, 2026 | 26.40 | 27.50 | 26.20 | 27.50 | 27.50 | 4.17% | 10,860 |
| May 11, 2026 | 26.30 | 26.50 | 26.00 | 26.40 | 26.40 | 0.76% | 7,380 |
| May 8, 2026 | 26.20 | 26.30 | 25.70 | 26.20 | 26.20 | 1.55% | 3,028 |
| May 7, 2026 | 26.50 | 27.40 | 25.80 | 25.80 | 25.80 | -3.37% | 4,309 |
| May 6, 2026 | 25.90 | 26.70 | 25.80 | 26.70 | 26.70 | 3.89% | 6,355 |
| May 5, 2026 | 25.20 | 26.00 | 25.20 | 25.70 | 25.70 | -0.39% | 10,292 |
| May 4, 2026 | 25.50 | 26.00 | 25.50 | 25.80 | 25.80 | 1.18% | 17,302 |
| Apr 30, 2026 | 24.80 | 25.60 | 24.80 | 25.50 | 25.50 | 2.82% | 4,256 |
| Apr 29, 2026 | 25.20 | 25.90 | 24.60 | 24.80 | 24.80 | -1.59% | 6,744 |
| Apr 28, 2026 | 25.00 | 25.40 | 24.70 | 25.20 | 25.20 | 0.80% | 8,008 |
| Apr 27, 2026 | 24.90 | 25.40 | 24.10 | 25.00 | 25.00 | -1.19% | 11,066 |
| Apr 24, 2026 | 25.80 | 25.80 | 25.00 | 25.30 | 25.30 | -0.78% | 4,663 |
| Apr 23, 2026 | 26.70 | 26.70 | 25.50 | 25.50 | 25.50 | -0.78% | 2,598 |
| Apr 22, 2026 | 25.90 | 28.00 | 25.50 | 25.70 | 25.70 | -1.15% | 8,874 |
| Apr 21, 2026 | 25.80 | 26.50 | 25.40 | 26.00 | 26.00 | 0.39% | 3,548 |
| Apr 20, 2026 | 26.50 | 26.50 | 25.50 | 25.90 | 25.90 | -1.89% | 3,805 |
| Apr 17, 2026 | 26.00 | 26.40 | 25.30 | 26.40 | 26.40 | 1.93% | 9,526 |
| Apr 16, 2026 | 26.10 | 26.40 | 25.50 | 25.90 | 25.90 | -0.77% | 6,822 |
| Apr 15, 2026 | 25.60 | 26.20 | 25.10 | 26.10 | 26.10 | 0.77% | 3,009 |
| Apr 14, 2026 | 24.70 | 27.00 | 24.20 | 25.90 | 25.90 | 4.86% | 8,895 |
| Apr 13, 2026 | 24.20 | 24.80 | 23.70 | 24.70 | 24.70 | 1.65% | 13,022 |
| Apr 10, 2026 | 24.70 | 25.00 | 24.00 | 24.30 | 24.30 | 1.25% | 8,058 |
| Apr 9, 2026 | 24.40 | 25.00 | 23.80 | 24.00 | 24.00 | -3.23% | 29,390 |
| Apr 8, 2026 | 24.30 | 24.80 | 24.00 | 24.80 | 24.80 | 2.48% | 3,398 |
| Apr 7, 2026 | 23.60 | 24.20 | 23.50 | 24.20 | 24.20 | 0.83% | 1,952 |
| Apr 2, 2026 | 24.20 | 24.20 | 23.55 | 24.00 | 24.00 | 1.48% | 553 |
| Apr 1, 2026 | 24.00 | 24.15 | 23.45 | 23.65 | 23.65 | -1.46% | 10,697 |
| Mar 31, 2026 | 23.55 | 24.00 | 23.50 | 24.00 | 24.00 | 1.69% | 2,399 |
| Mar 30, 2026 | 23.95 | 24.05 | 23.50 | 23.60 | 23.60 | 0.43% | 7,037 |
| Mar 27, 2026 | 23.65 | 24.15 | 23.50 | 23.50 | 23.50 | 1.29% | 7,563 |
| Mar 26, 2026 | 23.50 | 23.70 | 23.10 | 23.20 | 23.20 | -1.28% | 2,254 |
| Mar 25, 2026 | 24.15 | 24.15 | 23.00 | 23.50 | 23.50 | 2.17% | 5,233 |
| Mar 24, 2026 | 24.00 | 24.00 | 22.95 | 23.00 | 23.00 | -2.95% | 8,150 |
| Mar 23, 2026 | 24.00 | 24.10 | 23.05 | 23.70 | 23.70 | -3.07% | 16,754 |
| Mar 20, 2026 | 23.90 | 25.45 | 23.60 | 24.45 | 24.45 | 1.87% | 7,698 |