Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 128.50
+0.20 (0.16%)
At close: May 5, 2026
Beijer Ref AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 128.20 | 130.20 | 127.60 | 128.60 | - | 0.23% | 137,886 |
| May 4, 2026 | 130.10 | 130.20 | 127.60 | 128.30 | 128.30 | -0.70% | 803,264 |
| 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 | -1.76% | 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 |
| Mar 31, 2026 | 128.30 | 129.90 | 128.30 | 128.80 | 128.09 | 0.43% | 943,790 |
| Mar 30, 2026 | 126.65 | 129.00 | 125.45 | 128.25 | 127.55 | 1.14% | 1,962,727 |
| Mar 27, 2026 | 129.00 | 129.00 | 126.00 | 126.80 | 126.10 | -1.44% | 631,462 |
| Mar 26, 2026 | 128.55 | 130.75 | 127.75 | 128.65 | 127.94 | -0.19% | 629,000 |
| Mar 25, 2026 | 128.00 | 129.15 | 127.05 | 128.90 | 128.19 | 1.54% | 1,093,905 |
| Mar 24, 2026 | 129.45 | 129.45 | 124.00 | 126.95 | 126.25 | -1.09% | 860,688 |
| Mar 23, 2026 | 125.00 | 130.65 | 123.40 | 128.35 | 127.64 | 0.23% | 780,744 |
| Mar 20, 2026 | 129.95 | 130.50 | 128.05 | 128.05 | 127.35 | -1.31% | 2,021,229 |
| Mar 19, 2026 | 130.50 | 132.40 | 128.70 | 129.75 | 129.04 | -2.08% | 1,035,497 |
| Mar 18, 2026 | 132.30 | 134.45 | 131.70 | 132.50 | 131.77 | 0.19% | 947,899 |
| Mar 17, 2026 | 131.00 | 132.95 | 129.05 | 132.25 | 131.52 | 1.73% | 824,248 |
| Mar 16, 2026 | 128.45 | 130.40 | 127.50 | 130.00 | 129.29 | 1.29% | 702,401 |
| Mar 13, 2026 | 129.25 | 130.15 | 127.60 | 128.35 | 127.64 | -1.65% | 401,502 |
| Mar 12, 2026 | 129.95 | 130.70 | 128.85 | 130.50 | 129.78 | 0.69% | 509,117 |
| Mar 11, 2026 | 129.80 | 130.85 | 127.90 | 129.60 | 128.89 | 0.15% | 662,394 |
| Mar 10, 2026 | 130.00 | 131.45 | 128.95 | 129.40 | 128.69 | 1.25% | 645,344 |
| Mar 9, 2026 | 127.60 | 130.10 | 126.80 | 127.80 | 127.10 | -2.78% | 701,497 |
| Mar 6, 2026 | 135.00 | 135.90 | 131.00 | 131.45 | 130.73 | -1.61% | 714,404 |
| Mar 5, 2026 | 133.70 | 136.65 | 132.80 | 133.60 | 132.87 | -0.07% | 871,198 |
| Mar 4, 2026 | 134.00 | 136.10 | 133.35 | 133.70 | 132.97 | -0.22% | 724,774 |
| Mar 3, 2026 | 137.00 | 137.00 | 132.35 | 134.00 | 133.26 | -3.80% | 1,253,135 |
| Mar 2, 2026 | 137.60 | 141.10 | 136.75 | 139.30 | 138.53 | -1.66% | 1,154,877 |
| Feb 27, 2026 | 138.50 | 141.65 | 137.70 | 141.65 | 140.87 | 2.42% | 1,699,040 |
| Feb 26, 2026 | 136.65 | 140.25 | 136.50 | 138.30 | 137.54 | 1.17% | 1,076,127 |
| Feb 25, 2026 | 138.50 | 139.40 | 135.30 | 136.70 | 135.95 | -0.94% | 1,105,938 |
| Feb 24, 2026 | 135.25 | 138.60 | 134.80 | 138.00 | 137.24 | 2.03% | 814,197 |
| Feb 23, 2026 | 135.50 | 136.90 | 133.60 | 135.25 | 134.51 | -0.37% | 811,985 |
| Feb 20, 2026 | 135.25 | 137.00 | 134.75 | 135.75 | 135.00 | 0.37% | 1,304,855 |