Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden · Delayed Price · Currency is SEK 158.30
-0.50 (-0.31%)
Nov 3, 2026, 5:29 PM CET
Beijer Ref AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 157.90 | 161.50 | 156.10 | 158.30 | 158.30 | -0.31% | 708,307 |
| Nov 2, 2026 | 155.80 | 158.80 | 154.30 | 158.80 | 158.80 | 1.15% | 624,563 |
| Oct 30, 2026 | 155.10 | 157.00 | 154.00 | 157.00 | 157.00 | 1.29% | 559,605 |
| Oct 29, 2026 | 155.00 | 155.50 | 153.50 | 155.00 | 155.00 | 0.26% | 843,325 |
| Oct 28, 2026 | 156.00 | 156.60 | 154.30 | 154.60 | 154.60 | -0.90% | 472,981 |
| Oct 27, 2026 | 153.20 | 156.00 | 150.70 | 156.00 | 156.00 | 1.89% | 671,302 |
| Oct 26, 2026 | 152.70 | 153.20 | 151.20 | 153.10 | 153.10 | 0.10% | 1,269,562 |
| Oct 23, 2026 | 153.00 | 154.00 | 149.50 | 153.70 | 152.95 | 1.45% | 822,160 |
| Oct 22, 2026 | 154.00 | 160.60 | 151.10 | 151.50 | 150.76 | 2.30% | 2,186,855 |
| Oct 21, 2026 | 146.00 | 148.30 | 143.60 | 148.10 | 147.38 | 1.16% | 1,783,481 |
| Oct 20, 2026 | 149.00 | 149.00 | 143.40 | 146.40 | 145.69 | -2.07% | 738,129 |
| Oct 19, 2026 | 150.60 | 150.90 | 147.80 | 149.50 | 148.77 | -1.25% | 842,093 |
| Oct 16, 2026 | 148.10 | 151.40 | 146.80 | 151.40 | 150.66 | 2.37% | 953,751 |
| Oct 15, 2026 | 149.40 | 149.40 | 146.10 | 147.90 | 147.18 | -1.86% | 724,948 |
| Oct 14, 2026 | 146.50 | 150.80 | 146.50 | 150.70 | 149.96 | 3.15% | 800,789 |
| Oct 13, 2026 | 142.50 | 146.10 | 142.50 | 146.10 | 145.39 | 2.45% | 668,007 |
| Oct 12, 2026 | 141.10 | 142.60 | 140.00 | 142.60 | 141.90 | 1.13% | 776,206 |
| Oct 9, 2026 | 140.30 | 144.10 | 139.80 | 141.00 | 140.31 | 2.03% | 1,080,401 |
| Oct 8, 2026 | 141.80 | 141.80 | 138.10 | 138.20 | 137.53 | -3.29% | 1,277,502 |
| Oct 7, 2026 | 148.70 | 148.70 | 142.90 | 142.90 | 142.20 | -4.48% | 1,087,906 |
| Oct 6, 2026 | 149.70 | 151.90 | 149.20 | 149.60 | 148.87 | 0.67% | 613,046 |
| Oct 5, 2026 | 145.20 | 148.60 | 144.50 | 148.60 | 147.87 | 2.27% | 812,729 |
| Oct 2, 2026 | 145.50 | 147.50 | 145.20 | 145.30 | 144.59 | -0.41% | 675,812 |
| Oct 1, 2026 | 147.70 | 148.30 | 144.90 | 145.90 | 145.19 | -2.28% | 848,260 |
| Sep 30, 2026 | 150.20 | 151.80 | 148.50 | 149.30 | 148.57 | 0.40% | 880,270 |
| Sep 29, 2026 | 149.10 | 150.40 | 147.60 | 148.70 | 147.97 | -0.27% | 696,420 |
| Sep 28, 2026 | 149.00 | 150.10 | 147.70 | 149.10 | 148.37 | 0.68% | 843,146 |
| Sep 25, 2026 | 145.90 | 148.80 | 145.90 | 148.10 | 147.38 | 1.93% | 443,501 |
| Sep 24, 2026 | 146.20 | 147.60 | 144.70 | 145.30 | 144.59 | -1.62% | 551,313 |
| Sep 23, 2026 | 148.90 | 149.80 | 147.50 | 147.70 | 146.98 | -1.01% | 605,832 |
| Sep 22, 2026 | 147.40 | 150.00 | 146.00 | 149.20 | 148.47 | 1.36% | 731,427 |
| Sep 21, 2026 | 144.00 | 147.90 | 144.00 | 147.20 | 146.48 | 3.15% | 1,051,163 |
| Sep 18, 2026 | 140.00 | 144.80 | 139.80 | 142.70 | 142.00 | 2.66% | 1,801,727 |
| Sep 17, 2026 | 135.70 | 141.40 | 135.70 | 139.00 | 138.32 | 2.51% | 885,858 |
| Sep 16, 2026 | 134.10 | 135.60 | 132.50 | 135.60 | 134.94 | 1.50% | 770,389 |
| Sep 15, 2026 | 133.70 | 134.80 | 130.80 | 133.60 | 132.95 | -0.07% | 580,338 |
| Sep 14, 2026 | 136.30 | 137.00 | 133.30 | 133.70 | 133.05 | -2.48% | 559,823 |
| Sep 11, 2026 | 138.10 | 140.20 | 137.10 | 137.10 | 136.43 | -0.58% | 886,355 |
| Sep 10, 2026 | 139.00 | 140.60 | 137.90 | 137.90 | 137.23 | -1.78% | 1,133,081 |
| Sep 9, 2026 | 138.20 | 141.10 | 138.20 | 140.40 | 139.71 | 1.01% | 945,966 |
| Sep 8, 2026 | 138.90 | 140.00 | 137.50 | 139.00 | 138.32 | - | 457,046 |
| Sep 7, 2026 | 140.10 | 142.60 | 139.00 | 139.00 | 138.32 | 0.07% | 1,320,908 |
| Sep 4, 2026 | 138.60 | 139.40 | 136.70 | 138.90 | 138.22 | 0.58% | 495,935 |
| Sep 3, 2026 | 136.40 | 139.40 | 136.00 | 138.10 | 137.43 | 1.54% | 692,198 |
| Sep 2, 2026 | 135.00 | 137.00 | 134.70 | 136.00 | 135.34 | 0.29% | 1,322,228 |
| Sep 1, 2026 | 137.10 | 138.70 | 135.00 | 135.60 | 134.94 | -2.16% | 1,107,484 |
| Aug 31, 2026 | 138.00 | 138.90 | 136.70 | 138.60 | 137.92 | 0.36% | 1,060,732 |
| Aug 28, 2026 | 135.60 | 138.90 | 135.60 | 138.10 | 137.43 | 1.99% | 638,374 |
| Aug 27, 2026 | 135.20 | 136.50 | 133.60 | 135.40 | 134.74 | 0.37% | 1,465,671 |
| Aug 26, 2026 | 132.20 | 135.60 | 131.80 | 134.90 | 134.24 | 2.20% | 719,504 |