BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 25.80
-0.90 (-3.37%)
May 7, 2026, 5:29 PM CET
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 26.50 | 27.40 | 26.00 | 27.40 | - | 2.62% | 1,652 |
| 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 |
| Mar 19, 2026 | 23.20 | 25.40 | 23.20 | 24.00 | 24.00 | - | 7,584 |
| Mar 18, 2026 | 24.60 | 24.60 | 24.00 | 24.00 | 24.00 | -2.44% | 14,032 |
| Mar 17, 2026 | 25.25 | 25.50 | 24.50 | 24.60 | 24.60 | -3.53% | 2,955 |
| Mar 16, 2026 | 25.00 | 25.50 | 24.45 | 25.50 | 25.50 | 0.20% | 3,428 |
| Mar 13, 2026 | 25.00 | 25.45 | 25.00 | 25.45 | 25.45 | -0.20% | 222 |
| Mar 12, 2026 | 25.60 | 25.95 | 25.00 | 25.50 | 25.50 | 0.39% | 1,463 |
| Mar 11, 2026 | 26.40 | 26.40 | 25.35 | 25.40 | 25.40 | -1.17% | 2,313 |
| Mar 10, 2026 | 26.85 | 26.85 | 25.70 | 25.70 | 25.70 | -4.46% | 3,726 |
| Mar 9, 2026 | 25.20 | 27.10 | 24.80 | 26.90 | 26.90 | 7.82% | 19,375 |
| Mar 6, 2026 | 24.10 | 25.50 | 24.10 | 24.95 | 24.95 | 1.01% | 3,451 |
| Mar 5, 2026 | 24.70 | 24.90 | 24.70 | 24.70 | 24.70 | -1.00% | 1,412 |
| Mar 4, 2026 | 23.20 | 25.25 | 23.20 | 24.95 | 24.95 | 4.18% | 5,233 |
| Mar 3, 2026 | 23.50 | 24.25 | 23.40 | 23.95 | 23.95 | -0.62% | 2,070 |
| 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 |