BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 24.00
-0.90 (-3.61%)
Nov 2, 2026, 4:00 PM CET
BE Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 24.90 | 24.90 | 23.80 | 24.00 | 24.00 | -3.61% | 12,368 |
| Oct 30, 2026 | 24.70 | 25.40 | 24.70 | 24.90 | 24.90 | -0.80% | 7,847 |
| Oct 29, 2026 | 24.40 | 25.60 | 24.40 | 25.10 | 25.10 | 2.87% | 5,708 |
| Oct 28, 2026 | 25.60 | 26.00 | 24.20 | 24.40 | 24.40 | -4.31% | 4,402 |
| Oct 27, 2026 | 25.60 | 27.10 | 25.50 | 25.50 | 25.50 | -4.14% | 3,423 |
| Oct 26, 2026 | 26.40 | 26.70 | 25.10 | 26.60 | 26.60 | 0.76% | 3,129 |
| Oct 23, 2026 | 28.00 | 28.00 | 26.00 | 26.40 | 26.40 | -5.71% | 9,311 |
| Oct 22, 2026 | 27.90 | 28.00 | 26.70 | 28.00 | 28.00 | 0.72% | 2,541 |
| Oct 21, 2026 | 26.80 | 28.20 | 25.00 | 27.80 | 27.80 | 4.12% | 34,415 |
| Oct 20, 2026 | 25.00 | 26.70 | 24.30 | 26.70 | 26.70 | 8.54% | 19,790 |
| Oct 19, 2026 | 25.40 | 26.00 | 24.60 | 24.60 | 24.60 | -1.60% | 7,371 |
| Oct 16, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -0.79% | 2,281 |
| Oct 15, 2026 | 26.70 | 26.70 | 25.20 | 25.20 | 25.20 | -2.70% | 3,449 |
| Oct 14, 2026 | 25.80 | 27.00 | 25.80 | 25.90 | 25.90 | 0.78% | 7,201 |
| Oct 13, 2026 | 25.80 | 26.00 | 25.60 | 25.70 | 25.70 | -0.39% | 3,948 |
| Oct 12, 2026 | 26.30 | 26.30 | 25.80 | 25.80 | 25.80 | -1.15% | 2,925 |
| Oct 9, 2026 | 26.30 | 26.90 | 26.10 | 26.10 | 26.10 | -0.76% | 1,819 |
| Oct 8, 2026 | 26.80 | 27.30 | 26.30 | 26.30 | 26.30 | -2.23% | 4,212 |
| Oct 7, 2026 | 25.80 | 27.20 | 25.80 | 26.90 | 26.90 | 3.46% | 7,474 |
| Oct 6, 2026 | 26.00 | 26.90 | 26.00 | 26.00 | 26.00 | 0.39% | 5,989 |
| Oct 5, 2026 | 26.20 | 26.70 | 25.80 | 25.90 | 25.90 | -1.52% | 1,108 |
| Oct 2, 2026 | 27.40 | 27.40 | 25.50 | 26.30 | 26.30 | 0.77% | 4,864 |
| Oct 1, 2026 | 27.30 | 27.30 | 26.00 | 26.10 | 26.10 | -4.74% | 9,276 |
| Sep 30, 2026 | 28.50 | 28.80 | 27.20 | 27.40 | 27.40 | -2.14% | 3,899 |
| Sep 29, 2026 | 28.80 | 28.80 | 28.00 | 28.00 | 28.00 | -0.71% | 3,582 |
| Sep 28, 2026 | 28.40 | 29.20 | 28.00 | 28.20 | 28.20 | -1.40% | 7,484 |
| Sep 25, 2026 | 28.90 | 28.90 | 28.00 | 28.60 | 28.60 | 2.14% | 10,874 |
| Sep 24, 2026 | 28.30 | 29.00 | 28.00 | 28.00 | 28.00 | -2.10% | 4,825 |
| Sep 23, 2026 | 29.10 | 29.60 | 28.60 | 28.60 | 28.60 | - | 4,494 |
| Sep 22, 2026 | 28.80 | 29.60 | 27.90 | 28.60 | 28.60 | -0.69% | 1,191 |
| Sep 21, 2026 | 29.40 | 29.40 | 28.00 | 28.80 | 28.80 | -2.04% | 2,879 |
| Sep 18, 2026 | 29.50 | 29.70 | 29.40 | 29.40 | 29.40 | -1.67% | 10,064 |
| Sep 17, 2026 | 29.40 | 29.90 | 29.40 | 29.90 | 29.90 | 1.70% | 9,695 |
| Sep 16, 2026 | 29.60 | 29.60 | 29.40 | 29.40 | 29.40 | -0.68% | 23,894 |
| Sep 15, 2026 | 29.40 | 30.20 | 29.40 | 29.60 | 29.60 | 0.34% | 47,901 |
| Sep 14, 2026 | 30.00 | 30.00 | 29.10 | 29.50 | 29.50 | -3.59% | 13,000 |
| Sep 11, 2026 | 29.80 | 30.80 | 29.80 | 30.60 | 30.60 | 4.08% | 9,295 |
| Sep 10, 2026 | 29.10 | 30.10 | 29.00 | 29.40 | 29.40 | 1.03% | 14,045 |
| Sep 9, 2026 | 29.10 | 29.50 | 29.00 | 29.10 | 29.10 | -0.34% | 3,079 |
| Sep 8, 2026 | 29.90 | 29.90 | 29.20 | 29.20 | 29.20 | -2.34% | 2,795 |
| Sep 7, 2026 | 29.70 | 29.90 | 29.50 | 29.90 | 29.90 | - | 1,894 |
| Sep 4, 2026 | 29.70 | 30.40 | 29.70 | 29.90 | 29.90 | -1.97% | 2,492 |
| Sep 3, 2026 | 30.70 | 30.70 | 30.50 | 30.50 | 30.50 | 1.67% | 982 |
| Sep 2, 2026 | 29.40 | 30.00 | 29.40 | 30.00 | 30.00 | 1.35% | 1,549 |
| Sep 1, 2026 | 30.90 | 30.90 | 29.50 | 29.60 | 29.60 | -1.33% | 2,626 |
| Aug 31, 2026 | 29.80 | 30.30 | 29.70 | 30.00 | 30.00 | - | 3,334 |
| Aug 28, 2026 | 30.00 | 30.10 | 29.20 | 30.00 | 30.00 | - | 5,347 |
| Aug 27, 2026 | 29.40 | 30.00 | 29.10 | 30.00 | 30.00 | 2.04% | 4,295 |
| Aug 26, 2026 | 29.70 | 29.70 | 29.30 | 29.40 | 29.40 | 0.34% | 872 |
| Aug 25, 2026 | 29.60 | 30.80 | 29.30 | 29.30 | 29.30 | -1.01% | 3,745 |