Beijer Ref AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	135.10	137.40	135.10	136.40	136.40	1.04%	651,145
Jul 23, 2026	141.10	141.10	132.90	135.00	135.00	-4.32%	1,430,144
Jul 22, 2026	140.60	143.10	139.70	141.10	141.10	0.43%	741,215
Jul 21, 2026	143.10	143.10	139.60	140.50	140.50	-0.99%	625,690
Jul 20, 2026	144.70	146.00	141.90	141.90	141.90	-1.94%	647,034
Jul 17, 2026	138.00	146.10	132.50	144.70	144.70	0.84%	1,543,171
Jul 16, 2026	143.10	144.40	142.80	143.50	143.50	0.49%	739,271
Jul 15, 2026	140.20	143.70	139.00	142.80	142.80	1.85%	527,990
Jul 14, 2026	138.60	140.90	137.90	140.20	140.20	0.79%	631,270
Jul 13, 2026	138.40	139.20	136.40	139.10	139.10	0.51%	428,743
Jul 10, 2026	136.90	139.20	136.50	138.40	138.40	1.10%	377,312
Jul 9, 2026	136.30	137.80	135.70	136.90	136.90	1.71%	556,981
Jul 8, 2026	139.70	139.70	134.60	134.60	134.60	-4.13%	774,640
Jul 7, 2026	141.90	142.30	139.20	140.40	140.40	-0.78%	868,939
Jul 6, 2026	143.30	143.40	140.50	141.50	141.50	-1.26%	510,884
Jul 3, 2026	142.20	143.90	141.90	143.30	143.30	1.06%	436,980
Jul 2, 2026	140.50	142.90	139.50	141.80	141.80	0.64%	591,309
Jul 1, 2026	142.00	143.20	139.30	140.90	140.90	-0.77%	872,176
Jun 30, 2026	139.60	143.90	138.60	142.00	142.00	2.68%	1,779,126
Jun 29, 2026	140.00	140.60	138.00	138.30	138.30	-1.14%	1,228,712
Jun 26, 2026	137.20	140.40	137.20	139.90	139.90	1.45%	1,255,852
Jun 25, 2026	136.70	139.20	135.70	137.90	137.90	1.62%	1,253,491
Jun 24, 2026	129.20	137.10	129.10	135.70	135.70	4.87%	1,037,292
Jun 23, 2026	129.20	130.90	128.80	129.40	129.40	-0.84%	1,525,021
Jun 22, 2026	131.90	131.90	129.20	130.50	130.50	-0.46%	3,657,023
Jun 18, 2026	130.30	132.20	129.80	131.10	131.10	0.61%	1,647,870
Jun 17, 2026	133.90	134.10	130.30	130.30	130.30	-2.91%	1,405,492
Jun 16, 2026	137.30	140.90	134.00	134.20	134.20	-1.61%	32,781,040
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