Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 145.30
-2.40 (-1.62%)
Sep 24, 2026, 5:29 PM CET
Beijer Ref AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 146.20 | 147.60 | 144.70 | 145.30 | 145.30 | -1.62% | 547,698 |
| Sep 23, 2026 | 148.90 | 149.80 | 147.50 | 147.70 | 147.70 | -1.01% | 605,832 |
| Sep 22, 2026 | 147.40 | 150.00 | 146.00 | 149.20 | 149.20 | 1.36% | 682,419 |
| Sep 21, 2026 | 144.00 | 147.90 | 144.00 | 147.20 | 147.20 | 3.15% | 825,086 |
| Sep 18, 2026 | 140.00 | 144.80 | 139.80 | 142.70 | 142.70 | 2.66% | 1,801,727 |
| Sep 17, 2026 | 135.70 | 141.40 | 135.70 | 139.00 | 139.00 | 2.51% | 863,422 |
| Sep 16, 2026 | 134.10 | 135.60 | 132.50 | 135.60 | 135.60 | 1.50% | 766,617 |
| Sep 15, 2026 | 133.70 | 134.80 | 130.80 | 133.60 | 133.60 | -0.07% | 580,338 |
| Sep 14, 2026 | 136.30 | 137.00 | 133.30 | 133.70 | 133.70 | -2.48% | 547,860 |
| Sep 11, 2026 | 138.10 | 140.20 | 137.10 | 137.10 | 137.10 | -0.58% | 874,436 |
| Sep 10, 2026 | 139.00 | 140.60 | 137.90 | 137.90 | 137.90 | -1.78% | 1,098,061 |
| Sep 9, 2026 | 138.20 | 141.10 | 138.20 | 140.40 | 140.40 | 1.01% | 841,327 |
| Sep 8, 2026 | 138.90 | 140.00 | 137.50 | 139.00 | 139.00 | - | 457,046 |
| Sep 7, 2026 | 140.10 | 142.60 | 139.00 | 139.00 | 139.00 | 0.07% | 1,320,908 |
| Sep 4, 2026 | 138.60 | 139.40 | 136.70 | 138.90 | 138.90 | 0.58% | 495,935 |
| Sep 3, 2026 | 136.40 | 139.40 | 136.00 | 138.10 | 138.10 | 1.54% | 692,198 |
| Sep 2, 2026 | 135.00 | 137.00 | 134.70 | 136.00 | 136.00 | 0.29% | 1,322,228 |
| Sep 1, 2026 | 137.10 | 138.70 | 135.00 | 135.60 | 135.60 | -2.16% | 1,045,203 |
| Aug 31, 2026 | 138.00 | 138.90 | 136.70 | 138.60 | 138.60 | 0.36% | 1,060,732 |
| Aug 28, 2026 | 135.60 | 138.90 | 135.60 | 138.10 | 138.10 | 1.99% | 638,374 |
| Aug 27, 2026 | 135.20 | 136.50 | 133.60 | 135.40 | 135.40 | 0.37% | 1,325,792 |
| Aug 26, 2026 | 132.20 | 135.60 | 131.80 | 134.90 | 134.90 | 2.20% | 719,504 |
| Aug 25, 2026 | 131.00 | 133.70 | 130.70 | 132.00 | 132.00 | 0.76% | 1,366,584 |
| Aug 24, 2026 | 130.50 | 133.00 | 130.20 | 131.00 | 131.00 | 0.54% | 904,904 |
| Aug 21, 2026 | 129.20 | 131.40 | 129.20 | 130.30 | 130.30 | 0.85% | 896,798 |
| Aug 20, 2026 | 127.30 | 129.70 | 126.80 | 129.20 | 129.20 | 1.73% | 936,058 |
| Aug 19, 2026 | 128.50 | 129.40 | 126.90 | 127.00 | 127.00 | -0.55% | 1,123,942 |
| Aug 18, 2026 | 129.00 | 129.90 | 127.60 | 127.70 | 127.70 | -1.47% | 901,388 |
| Aug 17, 2026 | 131.30 | 131.60 | 129.60 | 129.60 | 129.60 | -0.99% | 651,585 |
| Aug 14, 2026 | 133.30 | 133.60 | 130.80 | 130.90 | 130.90 | -1.80% | 1,574,266 |
| Aug 13, 2026 | 134.50 | 134.70 | 132.70 | 133.30 | 133.30 | -0.52% | 586,723 |
| Aug 12, 2026 | 137.60 | 137.60 | 133.10 | 134.00 | 134.00 | -1.98% | 2,359,356 |
| Aug 11, 2026 | 139.40 | 139.50 | 136.50 | 136.70 | 136.70 | -2.01% | 596,804 |
| Aug 10, 2026 | 142.90 | 142.90 | 138.20 | 139.50 | 139.50 | -2.24% | 546,851 |
| Aug 7, 2026 | 140.70 | 143.50 | 140.70 | 142.70 | 142.70 | 0.85% | 634,687 |
| Aug 6, 2026 | 142.40 | 143.10 | 141.10 | 141.50 | 141.50 | -0.14% | 1,119,479 |
| Aug 5, 2026 | 137.60 | 142.60 | 137.30 | 141.70 | 141.70 | 3.58% | 1,203,298 |
| Aug 4, 2026 | 137.00 | 137.70 | 135.60 | 136.80 | 136.80 | 0.44% | 517,331 |
| Aug 3, 2026 | 135.00 | 138.00 | 135.00 | 136.20 | 136.20 | 1.64% | 727,026 |
| Jul 31, 2026 | 135.20 | 136.30 | 133.00 | 134.00 | 134.00 | -0.37% | 884,796 |
| Jul 30, 2026 | 136.30 | 138.00 | 134.40 | 134.50 | 134.50 | -1.25% | 681,804 |
| Jul 29, 2026 | 138.50 | 139.50 | 135.40 | 136.20 | 136.20 | -1.80% | 758,938 |
| Jul 28, 2026 | 136.80 | 139.00 | 136.00 | 138.70 | 138.70 | 1.69% | 714,702 |
| Jul 27, 2026 | 136.90 | 139.10 | 136.40 | 136.40 | 136.40 | - | 948,600 |
| 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 |