Beijer Ref AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	136.30	138.20	135.60	136.40	136.40	2.02%	821,383
Jun 12, 2026	133.00	136.40	132.00	133.70	133.70	1.83%	802,822
Jun 11, 2026	125.10	139.00	124.90	131.30	131.30	3.96%	1,768,406
Jun 10, 2026	125.20	127.40	124.20	126.30	126.30	0.88%	621,501
Jun 9, 2026	127.00	128.80	125.20	125.20	125.20	-1.96%	744,638
Jun 8, 2026	125.00	128.00	125.00	127.70	127.70	0.47%	826,894
Jun 5, 2026	127.90	129.30	126.40	127.10	127.10	0.24%	1,536,738
Jun 4, 2026	127.20	129.20	126.20	126.80	126.80	-0.24%	663,176
Jun 3, 2026	127.10	128.10	126.00	127.10	127.10	-	632,365
Jun 2, 2026	125.90	128.20	125.90	127.10	127.10	1.19%	590,638
Jun 1, 2026	128.40	128.70	125.40	125.60	125.60	-2.41%	764,778
May 29, 2026	127.30	129.20	127.30	128.70	128.70	1.10%	11,056,000
May 28, 2026	128.90	129.30	126.30	127.30	127.30	-2.15%	978,669
May 27, 2026	128.80	131.80	128.50	130.10	130.10	1.17%	1,559,299
May 26, 2026	131.50	132.00	128.60	128.60	128.60	-1.91%	669,896
May 25, 2026	131.20	132.90	131.00	131.10	131.10	0.61%	594,523
May 22, 2026	132.80	133.60	130.10	130.30	130.30	-0.84%	678,231
May 21, 2026	131.30	132.30	130.10	131.40	131.40	-0.30%	840,011
May 20, 2026	130.00	132.90	127.30	131.80	131.80	3.94%	1,542,786
May 19, 2026	126.00	129.40	126.00	126.80	126.80	0.63%	760,235
May 18, 2026	125.50	126.60	123.60	126.00	126.00	0.80%	1,006,356
May 15, 2026	124.50	127.20	124.10	125.00	125.00	0.97%	1,196,534
May 13, 2026	124.10	125.50	123.60	123.80	123.80	0.41%	426,887
May 12, 2026	125.00	125.30	123.10	123.30	123.30	-1.75%	507,362
May 11, 2026	125.30	125.50	124.10	125.50	125.50	0.08%	1,737,121
May 8, 2026	128.70	129.00	125.30	125.40	125.40	-2.87%	1,286,767
May 7, 2026	131.00	132.40	129.10	129.10	129.10	-1.07%	452,799
May 6, 2026	129.20	132.80	129.20	130.50	130.50	1.56%	580,043
May 5, 2026	128.20	130.20	127.60	128.50	128.50	0.16%	535,125
May 4, 2026	130.10	130.20	127.60	128.30	128.30	-0.70%	807,971
Apr 30, 2026	124.60	129.20	123.40	129.20	129.20	2.87%	836,012
Apr 29, 2026	128.10	128.40	124.80	125.60	125.60	-2.10%	664,632
Apr 28, 2026	129.50	130.10	128.30	128.30	128.30	-0.93%	1,034,876
Apr 27, 2026	133.00	133.60	129.50	129.50	129.50	-3.43%	999,763
Apr 24, 2026	135.20	137.00	134.10	134.10	134.10	-1.22%	746,525
Apr 23, 2026	136.00	142.00	133.20	136.50	135.75	-5.99%	1,702,340
Apr 22, 2026	145.60	145.60	144.00	145.20	144.40	0.35%	683,413
Apr 21, 2026	146.80	147.40	143.70	144.70	143.90	-1.16%	779,800
Apr 20, 2026	147.00	148.10	146.40	146.40	145.60	-2.01%	483,160
Apr 17, 2026	145.40	149.70	145.20	149.40	148.58	2.61%	916,850
Apr 16, 2026	144.70	146.20	144.30	145.60	144.80	1.18%	550,565
Apr 15, 2026	145.00	146.00	143.90	143.90	143.11	-0.28%	856,901
Apr 14, 2026	142.00	144.80	142.00	144.30	143.51	1.91%	748,492
Apr 13, 2026	138.20	141.80	136.20	141.60	140.82	0.50%	615,263
Apr 10, 2026	140.80	142.00	139.40	140.90	140.13	0.07%	899,649
Apr 9, 2026	137.40	140.80	137.00	140.80	140.03	2.55%	738,868
Apr 8, 2026	135.60	138.20	135.20	137.30	136.55	4.81%	609,760
Apr 7, 2026	131.60	132.90	130.40	131.00	130.28	0.46%	508,218
Apr 2, 2026	130.00	130.40	128.55	130.40	129.68	-0.95%	257,566
Apr 1, 2026	131.90	133.10	129.85	131.65	130.93	2.21%	737,481