Skip to main content
logo
BE Group AB (publ) (STO:BEGR)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.20
+0.20 (0.77%)
Jun 24, 2026, 5:29 PM CET

BE Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 202625.3026.2025.1026.2026.200.77%8,595
Jun 23, 202625.9026.0024.8026.0026.000.39%10,445
Jun 22, 202625.5026.4025.0025.9025.900.39%18,794
Jun 18, 202626.5026.7025.4025.8025.80-4.09%15,271
Jun 17, 202626.3027.0026.3026.9026.900.37%5,815
Jun 16, 202626.6027.0026.2026.8026.80-1.11%14,764
Jun 15, 202626.4027.4026.4027.1027.100.37%9,314
Jun 12, 202626.5027.3026.2027.0027.00-0.37%16,681
Jun 11, 202626.1027.1026.0027.1027.102.65%9,511
Jun 10, 202626.5026.5025.9026.4026.40-0.38%2,591
Jun 9, 202625.2026.8025.2026.5026.50-1.85%3,599
Jun 8, 202626.9027.0025.5027.0027.001.12%8,889
Jun 5, 202626.6027.4026.6026.7026.700.38%8,431
Jun 4, 202626.9026.9026.4026.6026.60-1.12%1,890
Jun 3, 202626.4027.0026.2026.9026.90-0.37%995
Jun 2, 202628.1028.3026.8027.0027.00-4.59%20,392
Jun 1, 202627.6028.5027.0028.3028.302.54%9,824
May 29, 202627.8027.8027.1027.6027.60-1.08%33,250
May 28, 202627.0027.9026.2027.9027.901.82%10,632
May 27, 202626.8027.4026.1027.4027.402.24%35,536
May 26, 202626.7027.2026.7026.8026.800.37%2,034
May 25, 202626.9027.3026.6026.7026.70-1.11%12,592
May 22, 202626.1027.5026.1027.0027.001.89%4,787
May 21, 202626.8027.2026.4026.5026.50-1.12%909
May 20, 202626.0027.0026.0026.8026.801.52%3,184
May 19, 202626.8026.8025.7026.4026.40-1.49%16,919
May 18, 202627.4027.4025.7026.8026.80-2.55%13,391
May 15, 202627.3027.7025.8027.5027.501.10%16,150
May 13, 202627.6027.9027.2027.2027.20-1.09%356
May 12, 202626.4027.5026.2027.5027.504.17%10,860
May 11, 202626.3026.5026.0026.4026.400.76%7,380
May 8, 202626.2026.3025.7026.2026.201.55%3,028
May 7, 202626.5027.4025.8025.8025.80-3.37%4,309
May 6, 202625.9026.7025.8026.7026.703.89%6,355
May 5, 202625.2026.0025.2025.7025.70-0.39%10,292
May 4, 202625.5026.0025.5025.8025.801.18%17,302
Apr 30, 202624.8025.6024.8025.5025.502.82%4,256
Apr 29, 202625.2025.9024.6024.8024.80-1.59%6,744
Apr 28, 202625.0025.4024.7025.2025.200.80%8,008
Apr 27, 202624.9025.4024.1025.0025.00-1.19%11,066
Apr 24, 202625.8025.8025.0025.3025.30-0.78%4,663
Apr 23, 202626.7026.7025.5025.5025.50-0.78%2,598
Apr 22, 202625.9028.0025.5025.7025.70-1.15%8,874
Apr 21, 202625.8026.5025.4026.0026.000.39%3,548
Apr 20, 202626.5026.5025.5025.9025.90-1.89%3,805
Apr 17, 202626.0026.4025.3026.4026.401.93%9,526
Apr 16, 202626.1026.4025.5025.9025.90-0.77%6,822
Apr 15, 202625.6026.2025.1026.1026.100.77%3,009
Apr 14, 202624.7027.0024.2025.9025.904.86%8,895
Apr 13, 202624.2024.8023.7024.7024.701.65%13,022