Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 162.50
-1.90 (-1.16%)
Aug 1, 2025, 5:29 PM CET
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 164.40 | 165.20 | 162.15 | 162.50 | 162.50 | -1.16% | 406,041 |
| Jul 31, 2025 | 167.80 | 170.00 | 164.40 | 164.40 | 164.40 | -1.91% | 477,903 |
| Jul 30, 2025 | 166.40 | 170.55 | 165.60 | 167.60 | 167.60 | -1.41% | 868,793 |
| Jul 29, 2025 | 166.00 | 170.00 | 165.70 | 170.00 | 170.00 | 2.56% | 338,402 |
| Jul 28, 2025 | 167.85 | 167.85 | 164.70 | 165.75 | 165.75 | 0.45% | 309,617 |
| Jul 25, 2025 | 164.80 | 165.25 | 162.70 | 165.00 | 165.00 | -0.36% | 297,801 |
| Jul 24, 2025 | 166.05 | 166.85 | 165.00 | 165.60 | 165.60 | 0.82% | 313,753 |
| Jul 23, 2025 | 163.20 | 165.25 | 163.00 | 164.25 | 164.25 | 2.30% | 354,162 |
| Jul 22, 2025 | 160.15 | 162.40 | 159.25 | 160.55 | 160.55 | -1.02% | 234,439 |
| Jul 21, 2025 | 160.90 | 164.25 | 160.40 | 162.20 | 162.20 | 1.19% | 867,032 |
| Jul 18, 2025 | 159.85 | 165.15 | 158.35 | 160.30 | 160.30 | 1.52% | 547,529 |
| Jul 17, 2025 | 157.55 | 159.60 | 157.00 | 157.90 | 157.90 | 1.12% | 558,355 |
| Jul 16, 2025 | 156.00 | 159.30 | 155.35 | 156.15 | 156.15 | -1.17% | 265,064 |
| Jul 15, 2025 | 155.20 | 159.60 | 154.95 | 158.00 | 158.00 | 2.30% | 418,678 |
| Jul 14, 2025 | 155.85 | 156.00 | 153.70 | 154.45 | 154.45 | -1.40% | 210,981 |
| Jul 11, 2025 | 157.50 | 157.90 | 155.50 | 156.65 | 156.65 | -1.01% | 310,292 |
| Jul 10, 2025 | 154.60 | 158.25 | 154.50 | 158.25 | 158.25 | 2.20% | 242,914 |
| Jul 9, 2025 | 155.25 | 156.15 | 153.05 | 154.85 | 154.85 | 0.06% | 144,856 |
| Jul 8, 2025 | 156.00 | 156.85 | 153.55 | 154.75 | 154.75 | -0.77% | 372,574 |
| Jul 7, 2025 | 156.10 | 157.15 | 155.55 | 155.95 | 155.95 | -0.10% | 349,228 |
| Jul 4, 2025 | 156.00 | 156.20 | 154.20 | 156.10 | 156.10 | -0.41% | 585,865 |
| Jul 3, 2025 | 155.80 | 158.75 | 155.80 | 156.75 | 156.75 | 0.80% | 285,162 |
| Jul 2, 2025 | 152.00 | 156.70 | 151.20 | 155.50 | 155.50 | 3.08% | 473,557 |
| Jul 1, 2025 | 149.00 | 150.85 | 148.20 | 150.85 | 150.85 | 1.00% | 384,878 |
| Jun 30, 2025 | 152.00 | 152.60 | 148.70 | 149.35 | 149.35 | -1.35% | 662,023 |
| Jun 27, 2025 | 149.80 | 152.00 | 149.70 | 151.40 | 151.40 | 1.78% | 455,019 |
| Jun 26, 2025 | 146.80 | 148.80 | 145.65 | 148.75 | 148.75 | 1.64% | 679,213 |
| Jun 25, 2025 | 148.60 | 149.10 | 144.95 | 146.35 | 146.35 | -1.18% | 734,625 |
| Jun 24, 2025 | 150.00 | 151.25 | 147.80 | 148.10 | 148.10 | 0.75% | 635,755 |
| Jun 23, 2025 | 146.55 | 149.00 | 146.25 | 147.00 | 147.00 | 0.10% | 857,004 |
| Jun 19, 2025 | 146.45 | 149.10 | 146.00 | 146.85 | 146.85 | -0.51% | 1,614,331 |
| Jun 18, 2025 | 147.30 | 148.80 | 145.95 | 147.60 | 147.60 | -0.14% | 802,910 |
| Jun 17, 2025 | 148.00 | 149.70 | 147.20 | 147.80 | 147.80 | -0.54% | 832,362 |
| Jun 16, 2025 | 143.55 | 149.10 | 143.25 | 148.60 | 148.60 | 3.16% | 627,731 |
| Jun 13, 2025 | 141.00 | 145.45 | 141.00 | 144.05 | 144.05 | 0.10% | 1,169,646 |
| Jun 12, 2025 | 146.25 | 147.50 | 143.90 | 143.90 | 143.90 | -2.54% | 819,250 |
| Jun 11, 2025 | 147.55 | 149.75 | 147.50 | 147.65 | 147.65 | -0.91% | 1,380,882 |
| Jun 10, 2025 | 147.60 | 149.75 | 146.65 | 149.00 | 149.00 | 0.64% | 512,116 |
| Jun 9, 2025 | 148.95 | 150.90 | 147.50 | 148.05 | 148.05 | -0.84% | 413,178 |
| Jun 5, 2025 | 147.70 | 150.55 | 147.60 | 149.30 | 149.30 | 1.39% | 709,382 |
| Jun 4, 2025 | 145.25 | 149.25 | 143.90 | 147.25 | 147.25 | 3.37% | 453,422 |
| Jun 3, 2025 | 140.60 | 142.60 | 138.95 | 142.45 | 142.45 | 1.39% | 523,415 |
| Jun 2, 2025 | 141.50 | 142.95 | 139.85 | 140.50 | 140.50 | -0.71% | 822,310 |
| May 30, 2025 | 144.55 | 146.00 | 141.50 | 141.50 | 141.50 | -2.95% | 10,420,977 |
| May 28, 2025 | 142.40 | 145.80 | 142.20 | 145.80 | 145.80 | 1.60% | 447,584 |
| May 27, 2025 | 142.85 | 144.80 | 142.20 | 143.50 | 143.50 | 0.46% | 516,517 |
| May 26, 2025 | 142.75 | 143.80 | 142.10 | 142.85 | 142.85 | 2.04% | 357,406 |
| May 23, 2025 | 142.00 | 145.20 | 137.60 | 140.00 | 140.00 | -2.71% | 724,966 |
| May 22, 2025 | 146.45 | 147.55 | 143.60 | 143.90 | 143.90 | -2.80% | 499,222 |
| May 21, 2025 | 149.00 | 149.45 | 146.60 | 148.05 | 148.05 | -1.04% | 544,568 |