Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 148.50
-4.80 (-3.13%)
Oct 10, 2025, 5:29 PM CET
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 153.30 | 154.05 | 148.50 | 148.50 | 148.50 | -3.13% | 737,924 |
| Oct 9, 2025 | 152.20 | 154.30 | 152.00 | 153.30 | 153.30 | 0.79% | 629,563 |
| Oct 8, 2025 | 150.25 | 152.35 | 149.80 | 152.10 | 152.10 | 1.40% | 389,032 |
| Oct 7, 2025 | 149.75 | 151.00 | 149.40 | 150.00 | 150.00 | 0.07% | 390,530 |
| Oct 6, 2025 | 148.50 | 150.05 | 147.95 | 149.90 | 149.90 | 0.98% | 531,411 |
| Oct 3, 2025 | 147.90 | 149.40 | 147.10 | 148.45 | 148.45 | 0.64% | 610,609 |
| Oct 2, 2025 | 147.80 | 149.25 | 146.50 | 147.50 | 147.50 | 0.34% | 585,715 |
| Oct 1, 2025 | 146.20 | 147.75 | 144.65 | 147.00 | 147.00 | 0.24% | 798,752 |
| Sep 30, 2025 | 145.85 | 146.95 | 144.30 | 146.65 | 146.65 | 0.20% | 815,204 |
| Sep 29, 2025 | 148.65 | 149.00 | 145.40 | 146.35 | 146.35 | -1.18% | 725,541 |
| Sep 26, 2025 | 149.10 | 149.50 | 147.35 | 148.10 | 148.10 | -0.34% | 355,155 |
| Sep 25, 2025 | 151.60 | 151.90 | 148.00 | 148.60 | 148.60 | -2.24% | 1,025,712 |
| Sep 24, 2025 | 154.95 | 155.00 | 151.60 | 152.00 | 152.00 | -1.87% | 548,779 |
| Sep 23, 2025 | 154.30 | 157.85 | 154.30 | 154.90 | 154.90 | 0.39% | 416,734 |
| Sep 22, 2025 | 155.40 | 155.75 | 153.85 | 154.30 | 154.30 | -0.90% | 447,374 |
| Sep 19, 2025 | 156.35 | 157.03 | 154.50 | 155.70 | 155.70 | -0.16% | 608,144 |
| Sep 18, 2025 | 154.45 | 156.10 | 154.45 | 155.95 | 155.95 | 1.20% | 560,443 |
| Sep 17, 2025 | 155.05 | 155.75 | 153.65 | 154.10 | 154.10 | -0.19% | 337,201 |
| Sep 16, 2025 | 155.70 | 156.65 | 153.60 | 154.40 | 154.40 | -0.68% | 956,844 |
| Sep 15, 2025 | 157.35 | 157.80 | 154.85 | 155.45 | 155.45 | -1.02% | 606,740 |
| Sep 12, 2025 | 159.80 | 159.80 | 155.20 | 157.05 | 157.05 | -1.41% | 1,017,991 |
| Sep 11, 2025 | 160.00 | 161.00 | 155.80 | 159.30 | 159.30 | -2.39% | 755,300 |
| Sep 10, 2025 | 164.30 | 165.60 | 163.00 | 163.20 | 163.20 | -0.79% | 211,462 |
| Sep 9, 2025 | 165.10 | 166.25 | 163.70 | 164.50 | 164.50 | -0.33% | 437,122 |
| Sep 8, 2025 | 163.00 | 165.35 | 163.00 | 165.05 | 165.05 | 1.26% | 272,724 |
| Sep 5, 2025 | 161.00 | 163.55 | 160.90 | 163.00 | 163.00 | 1.53% | 630,295 |
| Sep 4, 2025 | 160.00 | 160.95 | 159.15 | 160.55 | 160.55 | 0.44% | 364,400 |
| Sep 3, 2025 | 159.20 | 160.70 | 159.20 | 159.85 | 159.85 | 0.92% | 416,428 |
| Sep 2, 2025 | 163.30 | 163.75 | 158.40 | 158.40 | 158.40 | -2.94% | 461,956 |
| Sep 1, 2025 | 160.90 | 164.70 | 160.90 | 163.20 | 163.20 | 1.43% | 384,430 |
| Aug 29, 2025 | 162.00 | 163.10 | 160.90 | 160.90 | 160.90 | -0.68% | 428,230 |
| Aug 28, 2025 | 161.60 | 162.35 | 159.40 | 162.00 | 162.00 | 0.15% | 729,150 |
| Aug 27, 2025 | 158.00 | 165.25 | 157.70 | 161.75 | 161.75 | -3.38% | 21,395,157 |
| Aug 26, 2025 | 169.50 | 170.05 | 166.40 | 167.40 | 167.40 | -1.47% | 1,165,005 |
| Aug 25, 2025 | 172.65 | 172.95 | 169.75 | 169.90 | 169.90 | -1.68% | 383,474 |
| Aug 22, 2025 | 168.40 | 172.80 | 167.95 | 172.80 | 172.80 | 2.70% | 569,715 |
| Aug 21, 2025 | 171.80 | 172.30 | 167.35 | 168.25 | 168.25 | -2.12% | 780,871 |
| Aug 20, 2025 | 171.00 | 173.30 | 169.50 | 171.90 | 171.90 | -0.32% | 841,426 |
| Aug 19, 2025 | 169.80 | 172.80 | 169.05 | 172.45 | 172.45 | 1.80% | 1,051,260 |
| Aug 18, 2025 | 171.40 | 172.05 | 167.55 | 169.40 | 169.40 | -0.99% | 228,909 |
| Aug 15, 2025 | 171.10 | 171.20 | 169.95 | 171.10 | 171.10 | 0.32% | 259,856 |
| Aug 14, 2025 | 170.00 | 171.50 | 169.80 | 170.55 | 170.55 | 0.03% | 215,453 |
| Aug 13, 2025 | 173.15 | 173.65 | 169.85 | 170.50 | 170.50 | -1.56% | 238,865 |
| Aug 12, 2025 | 173.60 | 174.15 | 170.65 | 173.20 | 173.20 | 0.23% | 287,793 |
| Aug 11, 2025 | 173.55 | 174.20 | 172.30 | 172.80 | 172.80 | -0.43% | 2,062,344 |
| Aug 8, 2025 | 172.70 | 174.35 | 172.05 | 173.55 | 173.55 | 0.29% | 645,010 |
| Aug 7, 2025 | 171.10 | 174.35 | 170.75 | 173.05 | 173.05 | 1.61% | 1,579,096 |
| Aug 6, 2025 | 165.70 | 170.30 | 165.55 | 170.30 | 170.30 | 2.81% | 720,327 |
| Aug 5, 2025 | 166.65 | 167.75 | 165.40 | 165.65 | 165.65 | 0.15% | 331,879 |
| Aug 4, 2025 | 162.95 | 165.80 | 162.95 | 165.40 | 165.40 | 1.78% | 427,047 |