Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 154.10
+1.65 (1.08%)
At close: Dec 5, 2025
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 153.80 | 154.10 | 152.45 | 154.10 | 154.10 | 1.08% | 354,588 |
| Dec 4, 2025 | 149.50 | 153.85 | 149.05 | 152.45 | 152.45 | 3.29% | 552,479 |
| Dec 3, 2025 | 147.45 | 148.95 | 146.40 | 147.60 | 147.60 | 0.03% | 277,222 |
| Dec 2, 2025 | 148.80 | 149.05 | 146.65 | 147.55 | 147.55 | -0.84% | 471,545 |
| Dec 1, 2025 | 150.15 | 150.70 | 147.55 | 148.80 | 148.80 | -1.03% | 266,465 |
| Nov 28, 2025 | 150.10 | 152.15 | 149.25 | 150.35 | 150.35 | 0.17% | 759,435 |
| Nov 27, 2025 | 149.40 | 151.20 | 149.40 | 150.10 | 150.10 | 0.47% | 283,293 |
| Nov 26, 2025 | 148.75 | 149.65 | 146.90 | 149.40 | 149.40 | 1.12% | 507,060 |
| Nov 25, 2025 | 145.20 | 148.90 | 143.60 | 147.75 | 147.75 | 2.18% | 438,632 |
| Nov 24, 2025 | 145.70 | 148.45 | 144.60 | 144.60 | 144.60 | -0.79% | 2,265,717 |
| Nov 21, 2025 | 144.00 | 146.20 | 143.75 | 145.75 | 145.75 | -0.24% | 348,433 |
| Nov 20, 2025 | 148.05 | 149.30 | 146.10 | 146.10 | 146.10 | -0.38% | 254,478 |
| Nov 19, 2025 | 144.80 | 147.50 | 144.10 | 146.65 | 146.65 | 1.28% | 535,816 |
| Nov 18, 2025 | 146.00 | 147.70 | 144.40 | 144.80 | 144.80 | -2.23% | 433,261 |
| Nov 17, 2025 | 150.95 | 152.30 | 148.10 | 148.10 | 148.10 | -1.53% | 514,012 |
| Nov 14, 2025 | 151.70 | 152.70 | 149.05 | 150.40 | 150.40 | -1.67% | 417,074 |
| Nov 13, 2025 | 159.85 | 160.40 | 152.95 | 152.95 | 152.95 | -3.74% | 607,725 |
| Nov 12, 2025 | 157.70 | 159.15 | 156.85 | 158.90 | 158.90 | 1.21% | 533,292 |
| Nov 11, 2025 | 156.00 | 157.00 | 154.85 | 157.00 | 157.00 | 2.95% | 457,256 |
| Nov 10, 2025 | 151.00 | 153.45 | 150.50 | 152.50 | 152.50 | 2.69% | 297,081 |
| Nov 7, 2025 | 149.50 | 151.55 | 148.20 | 148.50 | 148.50 | -0.44% | 348,743 |
| Nov 6, 2025 | 150.70 | 153.75 | 149.10 | 149.15 | 149.15 | -1.03% | 689,438 |
| Nov 5, 2025 | 147.85 | 151.90 | 146.65 | 150.70 | 150.70 | 1.48% | 671,446 |
| Nov 4, 2025 | 148.20 | 149.90 | 147.40 | 148.50 | 148.50 | -1.26% | 389,510 |
| Nov 3, 2025 | 150.50 | 151.75 | 148.90 | 150.40 | 150.40 | -0.13% | 403,156 |
| Oct 31, 2025 | 151.60 | 151.65 | 150.15 | 150.60 | 150.60 | -0.50% | 185,647 |
| Oct 30, 2025 | 152.50 | 153.25 | 150.60 | 151.35 | 151.35 | -0.46% | 392,549 |
| Oct 29, 2025 | 153.35 | 153.70 | 151.80 | 152.05 | 152.05 | -0.85% | 304,763 |
| Oct 28, 2025 | 155.15 | 155.15 | 152.40 | 153.35 | 153.35 | -1.79% | 374,702 |
| Oct 27, 2025 | 152.45 | 156.15 | 152.45 | 156.15 | 156.15 | 2.36% | 832,755 |
| Oct 24, 2025 | 153.00 | 158.35 | 150.15 | 152.55 | 152.55 | 0.89% | 944,469 |
| Oct 23, 2025 | 152.65 | 153.55 | 150.50 | 151.20 | 150.50 | -0.95% | 534,943 |
| Oct 22, 2025 | 153.30 | 153.75 | 151.30 | 152.65 | 151.94 | -0.46% | 471,777 |
| Oct 21, 2025 | 152.25 | 153.35 | 150.90 | 153.35 | 152.64 | 0.72% | 451,827 |
| Oct 20, 2025 | 151.00 | 152.25 | 149.55 | 152.25 | 151.55 | 1.98% | 466,847 |
| Oct 17, 2025 | 149.55 | 149.55 | 147.15 | 149.30 | 148.61 | -0.60% | 389,391 |
| Oct 16, 2025 | 148.80 | 150.20 | 147.70 | 150.20 | 149.50 | 0.97% | 311,805 |
| Oct 15, 2025 | 147.90 | 148.75 | 146.80 | 148.75 | 148.06 | 1.50% | 831,562 |
| Oct 14, 2025 | 148.40 | 148.40 | 144.95 | 146.55 | 145.87 | -1.25% | 744,696 |
| Oct 13, 2025 | 148.50 | 149.25 | 147.05 | 148.40 | 147.71 | -0.07% | 420,203 |
| Oct 10, 2025 | 153.30 | 154.05 | 148.50 | 148.50 | 147.81 | -3.13% | 737,924 |
| Oct 9, 2025 | 152.20 | 154.30 | 152.00 | 153.30 | 152.59 | 0.79% | 629,563 |
| Oct 8, 2025 | 150.25 | 152.35 | 149.80 | 152.10 | 151.40 | 1.40% | 389,032 |
| Oct 7, 2025 | 149.75 | 151.00 | 149.40 | 150.00 | 149.31 | 0.07% | 390,530 |
| Oct 6, 2025 | 148.50 | 150.05 | 147.95 | 149.90 | 149.21 | 0.98% | 531,411 |
| Oct 3, 2025 | 147.90 | 149.40 | 147.10 | 148.45 | 147.76 | 0.64% | 610,609 |
| Oct 2, 2025 | 147.80 | 149.25 | 146.50 | 147.50 | 146.82 | 0.34% | 585,715 |
| Oct 1, 2025 | 146.20 | 147.75 | 144.65 | 147.00 | 146.32 | 0.24% | 798,752 |
| Sep 30, 2025 | 145.85 | 146.95 | 144.30 | 146.65 | 145.97 | 0.20% | 815,204 |
| Sep 29, 2025 | 148.65 | 149.00 | 145.40 | 146.35 | 145.67 | -1.18% | 725,541 |