Beijer Ref AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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