Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 139.70
-1.95 (-1.38%)
At close: Mar 2, 2026
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 137.60 | 140.50 | 136.75 | 140.25 | - | -0.99% | 235,821 |
| Feb 27, 2026 | 138.50 | 141.65 | 137.70 | 141.65 | 141.65 | 2.42% | 1,699,040 |
| Feb 26, 2026 | 136.65 | 140.25 | 136.50 | 138.30 | 138.30 | 1.17% | 1,076,127 |
| Feb 25, 2026 | 138.50 | 139.40 | 135.30 | 136.70 | 136.70 | -0.94% | 1,105,938 |
| Feb 24, 2026 | 135.25 | 138.60 | 134.80 | 138.00 | 138.00 | 2.03% | 814,197 |
| Feb 23, 2026 | 135.50 | 136.90 | 133.60 | 135.25 | 135.25 | -0.37% | 811,985 |
| Feb 20, 2026 | 135.25 | 137.00 | 134.75 | 135.75 | 135.75 | 0.37% | 1,304,855 |
| Feb 19, 2026 | 135.00 | 137.20 | 134.35 | 135.25 | 135.25 | 0.30% | 1,059,435 |
| Feb 18, 2026 | 135.70 | 135.70 | 133.30 | 134.85 | 134.85 | -0.26% | 752,755 |
| Feb 17, 2026 | 134.20 | 135.20 | 133.25 | 135.20 | 135.20 | 0.82% | 474,647 |
| Feb 16, 2026 | 138.40 | 138.40 | 133.65 | 134.10 | 134.10 | -2.54% | 739,132 |
| Feb 13, 2026 | 135.25 | 138.25 | 133.75 | 137.60 | 137.60 | 1.74% | 1,487,850 |
| Feb 12, 2026 | 136.90 | 136.90 | 134.40 | 135.25 | 135.25 | 0.30% | 960,061 |
| Feb 11, 2026 | 134.00 | 137.20 | 132.45 | 134.85 | 134.85 | 0.45% | 907,192 |
| Feb 10, 2026 | 132.00 | 134.50 | 131.20 | 134.25 | 134.25 | 1.82% | 549,455 |
| 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 |