BE Group AB (publ) (STO:BEGR)
Sweden · Delayed Price · Currency is SEK 28.60
-0.20 (-0.69%)
Sep 22, 2026, 5:19 PM CET
BE Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 24, 2026 | 30.40 | 30.40 | 29.60 | 29.60 | 29.60 | -2.63% | 6,384 |
| Aug 21, 2026 | 30.80 | 30.90 | 30.20 | 30.40 | 30.40 | -1.30% | 10,551 |
| Aug 20, 2026 | 29.40 | 30.80 | 29.00 | 30.80 | 30.80 | 5.12% | 3,941 |
| Aug 19, 2026 | 29.10 | 29.40 | 28.90 | 29.30 | 29.30 | -1.35% | 5,005 |
| Aug 18, 2026 | 30.10 | 30.20 | 29.30 | 29.70 | 29.70 | -1.66% | 15,326 |
| Aug 17, 2026 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -2.89% | 5,970 |
| Aug 14, 2026 | 30.40 | 31.70 | 30.40 | 31.10 | 31.10 | 0.32% | 618 |
| Aug 13, 2026 | 30.70 | 31.00 | 30.20 | 31.00 | 31.00 | 1.31% | 4,037 |
| Aug 12, 2026 | 31.00 | 31.10 | 30.60 | 30.60 | 30.60 | -1.29% | 2,777 |
| Aug 11, 2026 | 30.40 | 34.00 | 30.10 | 31.00 | 31.00 | 1.97% | 43,063 |
| Aug 10, 2026 | 30.30 | 30.80 | 29.90 | 30.40 | 30.40 | -1.30% | 4,188 |
| Aug 7, 2026 | 30.50 | 30.80 | 30.20 | 30.80 | 30.80 | 0.98% | 1,124 |
| Aug 6, 2026 | 29.90 | 30.70 | 29.90 | 30.50 | 30.50 | 0.33% | 3,323 |
| Aug 5, 2026 | 30.50 | 30.80 | 30.10 | 30.40 | 30.40 | 0.33% | 11,419 |
| Aug 4, 2026 | 30.50 | 30.70 | 30.30 | 30.30 | 30.30 | 0.33% | 7,525 |
| Aug 3, 2026 | 30.40 | 31.00 | 30.10 | 30.20 | 30.20 | 0.33% | 76,994 |
| Jul 31, 2026 | 30.40 | 30.80 | 30.10 | 30.10 | 30.10 | -0.33% | 17,599 |
| Jul 30, 2026 | 30.00 | 30.40 | 29.90 | 30.20 | 30.20 | 1.68% | 16,891 |
| Jul 29, 2026 | 29.40 | 30.20 | 29.40 | 29.70 | 29.70 | 1.02% | 71,751 |
| Jul 28, 2026 | 28.30 | 31.50 | 28.30 | 29.40 | 29.40 | 4.26% | 44,120 |
| Jul 27, 2026 | 28.20 | 28.70 | 28.10 | 28.20 | 28.20 | -0.35% | 3,537 |
| Jul 24, 2026 | 28.50 | 28.90 | 28.00 | 28.30 | 28.30 | -0.70% | 7,497 |
| Jul 23, 2026 | 28.30 | 29.40 | 28.00 | 28.50 | 28.50 | 2.15% | 5,818 |
| Jul 22, 2026 | 28.20 | 28.20 | 27.70 | 27.90 | 27.90 | -0.36% | 2,826 |
| Jul 21, 2026 | 27.50 | 28.30 | 27.30 | 28.00 | 28.00 | 1.08% | 5,397 |
| Jul 20, 2026 | 27.70 | 27.70 | 27.50 | 27.70 | 27.70 | 0.36% | 9,359 |
| Jul 17, 2026 | 27.70 | 27.70 | 26.90 | 27.60 | 27.60 | -0.36% | 6,350 |
| Jul 16, 2026 | 28.00 | 28.00 | 27.20 | 27.70 | 27.70 | 0.73% | 17,744 |
| Jul 15, 2026 | 26.90 | 28.30 | 26.80 | 27.50 | 27.50 | -0.72% | 21,846 |