Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 134.30
+2.45 (1.86%)
Feb 10, 2026, 1:24 PM CET
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 132.80 | 133.55 | 130.70 | 131.85 | 131.85 | -0.15% | 408,019 |
| Feb 6, 2026 | 129.10 | 132.20 | 128.80 | 132.05 | 132.05 | 1.69% | 1,036,892 |
| Feb 5, 2026 | 131.70 | 132.75 | 128.90 | 129.85 | 129.85 | -1.25% | 1,466,555 |
| Feb 4, 2026 | 130.00 | 132.35 | 129.25 | 131.50 | 131.50 | 1.08% | 1,358,020 |
| Feb 3, 2026 | 129.00 | 130.20 | 127.05 | 130.10 | 130.10 | 1.25% | 1,524,104 |
| Feb 2, 2026 | 125.50 | 128.50 | 121.95 | 128.50 | 128.50 | 1.30% | 1,536,910 |
| Jan 30, 2026 | 132.00 | 133.45 | 126.70 | 126.85 | 126.85 | -5.41% | 2,301,939 |
| Jan 29, 2026 | 135.00 | 135.70 | 133.30 | 134.10 | 134.10 | -0.56% | 1,019,774 |
| Jan 28, 2026 | 136.05 | 136.15 | 134.70 | 134.85 | 134.85 | -0.88% | 900,219 |
| Jan 27, 2026 | 137.00 | 137.25 | 135.65 | 136.05 | 136.05 | -0.22% | 717,386 |
| Jan 26, 2026 | 137.40 | 137.55 | 135.60 | 136.35 | 136.35 | -0.76% | 764,942 |
| Jan 23, 2026 | 138.85 | 138.90 | 136.90 | 137.40 | 137.40 | -0.76% | 592,595 |
| Jan 22, 2026 | 140.30 | 141.15 | 138.45 | 138.45 | 138.45 | 0.25% | 623,928 |
| Jan 21, 2026 | 137.15 | 139.10 | 134.95 | 138.10 | 138.10 | 0.07% | 703,507 |
| Jan 20, 2026 | 136.20 | 138.00 | 134.85 | 138.00 | 138.00 | 0.77% | 1,039,788 |
| Jan 19, 2026 | 141.45 | 141.45 | 136.60 | 136.95 | 136.95 | -5.06% | 1,512,603 |
| Jan 16, 2026 | 146.10 | 146.80 | 142.75 | 144.25 | 144.25 | -1.27% | 763,689 |
| Jan 15, 2026 | 143.50 | 146.30 | 142.15 | 146.10 | 146.10 | 2.28% | 569,941 |
| Jan 14, 2026 | 143.00 | 143.45 | 141.15 | 142.85 | 142.85 | - | 956,392 |
| Jan 13, 2026 | 145.25 | 145.80 | 142.15 | 142.85 | 142.85 | -1.45% | 1,246,886 |
| Jan 12, 2026 | 146.50 | 147.00 | 144.60 | 144.95 | 144.95 | -1.23% | 521,064 |
| Jan 9, 2026 | 144.85 | 147.20 | 144.45 | 146.75 | 146.75 | 1.24% | 405,634 |
| Jan 8, 2026 | 147.80 | 147.80 | 144.40 | 144.95 | 144.95 | -2.49% | 376,807 |
| Jan 7, 2026 | 148.60 | 150.85 | 147.25 | 148.65 | 148.65 | 0.88% | 646,849 |
| Jan 5, 2026 | 147.15 | 148.55 | 147.00 | 147.35 | 147.35 | 0.14% | 146,225 |
| Jan 2, 2026 | 149.10 | 149.60 | 145.40 | 147.15 | 147.15 | -1.31% | 296,859 |
| Dec 30, 2025 | 148.90 | 149.70 | 148.20 | 149.10 | 149.10 | 0.13% | 248,230 |
| Dec 29, 2025 | 147.50 | 150.25 | 146.65 | 148.90 | 148.90 | 1.09% | 295,632 |
| Dec 23, 2025 | 147.35 | 148.70 | 147.15 | 147.30 | 147.30 | -0.27% | 292,921 |
| Dec 22, 2025 | 147.90 | 148.55 | 146.75 | 147.70 | 147.70 | -0.14% | 312,425 |
| Dec 19, 2025 | 147.55 | 148.75 | 146.85 | 147.90 | 147.90 | -0.20% | 3,819,326 |
| Dec 18, 2025 | 146.85 | 148.45 | 144.75 | 148.20 | 148.20 | 1.89% | 418,711 |
| Dec 17, 2025 | 150.00 | 150.25 | 145.20 | 145.45 | 145.45 | -3.00% | 1,352,728 |
| Dec 16, 2025 | 156.45 | 156.65 | 148.10 | 149.95 | 149.95 | -4.52% | 1,065,017 |
| Dec 15, 2025 | 155.40 | 158.40 | 155.40 | 157.05 | 157.05 | 0.96% | 527,649 |
| Dec 12, 2025 | 154.75 | 158.80 | 154.05 | 155.55 | 155.55 | 1.37% | 589,566 |
| Dec 11, 2025 | 151.10 | 154.35 | 150.45 | 153.45 | 153.45 | 1.89% | 211,804 |
| Dec 10, 2025 | 149.05 | 151.55 | 147.65 | 150.60 | 150.60 | 0.67% | 713,311 |
| Dec 9, 2025 | 150.00 | 151.35 | 149.25 | 149.60 | 149.60 | -0.10% | 247,797 |
| Dec 8, 2025 | 154.10 | 154.75 | 149.60 | 149.75 | 149.75 | -2.82% | 328,565 |
| 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 |