Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 143.60
+2.00 (1.41%)
Apr 14, 2026, 4:40 PM CET
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 142.00 | 143.90 | 142.00 | 143.60 | - | 1.41% | 101,724 |
| Apr 13, 2026 | 138.20 | 141.80 | 136.20 | 141.60 | 141.60 | 0.50% | 615,263 |
| Apr 10, 2026 | 140.80 | 142.00 | 139.40 | 140.90 | 140.90 | 0.07% | 899,649 |
| Apr 9, 2026 | 137.40 | 140.80 | 137.00 | 140.80 | 140.80 | 2.55% | 720,349 |
| Apr 8, 2026 | 135.60 | 138.20 | 135.20 | 137.30 | 137.30 | 4.81% | 585,962 |
| Apr 7, 2026 | 131.60 | 132.90 | 130.40 | 131.00 | 131.00 | 0.46% | 508,218 |
| Apr 2, 2026 | 130.00 | 130.40 | 128.55 | 130.40 | 130.40 | -0.95% | 257,566 |
| Apr 1, 2026 | 131.90 | 133.10 | 129.85 | 131.65 | 131.65 | 2.21% | 737,481 |
| Mar 31, 2026 | 128.30 | 129.90 | 128.30 | 128.80 | 128.80 | 0.43% | 943,790 |
| Mar 30, 2026 | 126.65 | 129.00 | 125.45 | 128.25 | 128.25 | 1.14% | 1,962,727 |
| Mar 27, 2026 | 129.00 | 129.00 | 126.00 | 126.80 | 126.80 | -1.44% | 629,305 |
| Mar 26, 2026 | 128.55 | 130.75 | 127.75 | 128.65 | 128.65 | -0.19% | 629,000 |
| Mar 25, 2026 | 128.00 | 129.15 | 127.05 | 128.90 | 128.90 | 1.54% | 1,093,905 |
| Mar 24, 2026 | 129.45 | 129.45 | 124.00 | 126.95 | 126.95 | -1.09% | 770,580 |
| Mar 23, 2026 | 125.00 | 130.65 | 123.40 | 128.35 | 128.35 | 0.23% | 780,744 |
| Mar 20, 2026 | 129.95 | 130.50 | 128.05 | 128.05 | 128.05 | -1.31% | 1,981,136 |
| Mar 19, 2026 | 130.50 | 132.40 | 128.70 | 129.75 | 129.75 | -2.08% | 973,366 |
| Mar 18, 2026 | 132.30 | 134.45 | 131.70 | 132.50 | 132.50 | 0.19% | 947,899 |
| Mar 17, 2026 | 131.00 | 132.95 | 129.05 | 132.25 | 132.25 | 1.73% | 824,248 |
| Mar 16, 2026 | 128.45 | 130.40 | 127.50 | 130.00 | 130.00 | 1.29% | 702,401 |
| Mar 13, 2026 | 129.25 | 130.15 | 127.60 | 128.35 | 128.35 | -1.65% | 401,502 |
| Mar 12, 2026 | 129.95 | 130.70 | 128.85 | 130.50 | 130.50 | 0.69% | 509,117 |
| Mar 11, 2026 | 129.80 | 130.85 | 127.90 | 129.60 | 129.60 | 0.15% | 662,394 |
| Mar 10, 2026 | 130.00 | 131.45 | 128.95 | 129.40 | 129.40 | 1.25% | 645,344 |
| Mar 9, 2026 | 127.60 | 130.10 | 126.80 | 127.80 | 127.80 | -2.78% | 701,497 |
| Mar 6, 2026 | 135.00 | 135.90 | 131.00 | 131.45 | 131.45 | -1.61% | 714,404 |
| Mar 5, 2026 | 133.70 | 136.65 | 132.80 | 133.60 | 133.60 | -0.07% | 871,198 |
| Mar 4, 2026 | 134.00 | 136.10 | 133.35 | 133.70 | 133.70 | -0.22% | 693,173 |
| Mar 3, 2026 | 137.00 | 137.00 | 132.35 | 134.00 | 134.00 | -3.80% | 1,253,135 |
| Mar 2, 2026 | 137.60 | 141.10 | 136.75 | 139.30 | 139.30 | -1.66% | 1,154,877 |
| 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 |