Skip to main content
BE Group AB (publ) (STO:BEGR)
Sweden flag Sweden · Delayed Price · Currency is SEK
26.90
+1.95 (7.82%)
Mar 9, 2026, 5:29 PM CET

BE Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.2026.1024.8025.25-1.20%1,123
Mar 6, 202624.1025.5024.1024.9524.951.01%3,451
Mar 5, 202624.7024.9024.7024.7024.70-1.00%1,412
Mar 4, 202623.2025.2523.2024.9524.954.18%5,233
Mar 3, 202623.5024.2523.4023.9523.95-0.62%2,070
Mar 2, 202623.9024.4523.0024.1024.10-1.83%1,433
Feb 27, 202624.9025.0024.5524.5524.55-1.01%13,049
Feb 26, 202625.0025.0024.5524.8024.80-0.60%2,390
Feb 25, 202623.8025.0023.5524.9524.954.83%9,304
Feb 24, 202623.6524.5023.6523.8023.80-1.45%7,157
Feb 23, 202625.3525.3523.4024.1524.15-5.11%22,534
Feb 20, 202625.6525.6524.0525.4525.45-1,710
Feb 19, 202624.5526.4524.0025.4525.453.67%13,302
Feb 18, 202623.6024.6523.6024.5524.554.03%7,600
Feb 17, 202624.0024.0023.1523.6023.60-3,238
Feb 16, 202623.4024.9023.4023.6023.600.85%19,403
Feb 13, 202623.7023.9023.4023.4023.40-0.64%4,511
Feb 12, 202624.3524.4023.5023.5523.55-1.87%3,193
Feb 11, 202624.2024.2524.0024.0024.00-1.23%2,702
Feb 10, 202624.0524.5024.0024.3024.301.25%1,650
Feb 9, 202624.4024.8024.0024.0024.00-0.21%4,077
Feb 6, 202624.2524.7024.0024.0524.05-0.82%8,587
Feb 5, 202624.3524.5524.2024.2524.25-1.02%6,111
Feb 4, 202624.8025.0524.2024.5024.50-0.41%10,293
Feb 3, 202624.8025.6524.4524.6024.60-2.38%12,665
Feb 2, 202624.8025.2024.5025.2025.200.80%3,183
Jan 30, 202625.0525.2524.8025.0025.000.81%5,516
Jan 29, 202625.3525.3524.8024.8024.80-1.20%14,068
Jan 28, 202626.0026.3524.8025.1025.10-3.46%21,295
Jan 27, 202626.8528.1525.4026.0026.00-5.97%47,503
Jan 26, 202626.9527.6526.6527.6527.650.73%7,334
Jan 23, 202626.9527.4526.7027.4527.450.55%1,017
Jan 22, 202627.1027.4526.9027.3027.300.74%4,344
Jan 21, 202626.4027.1525.6027.1027.101.12%6,679
Jan 20, 202626.3027.1025.6026.8026.80-0.74%21,424
Jan 19, 202627.2527.3026.2027.0027.00-1.28%4,128
Jan 16, 202627.7028.4026.2027.3527.351.11%33,633
Jan 15, 202626.6027.0525.8027.0527.052.46%26,805
Jan 14, 202627.1527.2026.2026.4026.40-2.76%5,987
Jan 13, 202626.4527.2026.0027.1527.152.65%9,820
Jan 12, 202626.5027.1526.1026.4526.45-1.12%5,633
Jan 9, 202627.1027.2026.6026.7526.75-1.29%10,943
Jan 8, 202627.0027.2026.0527.1027.10-0.37%13,438
Jan 7, 202627.5027.9526.0027.2027.20-0.91%37,760
Jan 5, 202627.5027.7527.0027.4527.45-0.18%1,609
Jan 2, 202627.0028.6527.0027.5027.501.85%7,826
Dec 30, 202527.1027.5026.7527.0027.00-0.37%4,361
Dec 29, 202526.5527.1026.5027.1027.101.12%46,667
Dec 23, 202526.6527.2026.5026.8026.80-0.74%8,919
Dec 22, 202526.8527.4026.6527.0027.000.19%5,523
Dec 19, 202527.8027.8026.5526.9526.95-3.41%9,049
Dec 18, 202526.9527.9026.5027.9027.903.33%6,015
Dec 17, 202526.6027.0026.2527.0027.001.31%5,366
Dec 16, 202527.3027.3025.9526.6526.65-2.38%15,767
Dec 15, 202528.7029.0027.0527.3027.30-4.21%44,575
Dec 12, 202528.4029.2027.4028.5028.500.35%13,173
Dec 11, 202527.9028.4027.9028.4028.401.79%846
Dec 10, 202527.8028.4027.5027.9027.900.36%3,016
Dec 9, 202527.3528.0027.3027.8027.800.36%1,604
Dec 8, 202527.7027.8027.1027.7027.70-4,757
Dec 5, 202527.0027.7026.8027.7027.702.59%24,030
Dec 4, 202526.5027.0026.5027.0027.000.37%4,781
Dec 3, 202526.9027.0026.6026.9026.90-0.37%1,860
Dec 2, 202527.0527.0526.3527.0027.00-1,330
Dec 1, 202526.9027.0526.5027.0027.00-0.18%9,200
Nov 28, 202526.7027.0526.7027.0527.050.74%21,318
Nov 27, 202526.8026.9026.1526.8526.85-7,329
Nov 26, 202526.6527.5526.5026.8526.85-0.56%5,297
Nov 25, 202527.1027.7026.0027.0027.00-1.28%30,817
Nov 24, 202527.2527.7527.2527.3527.350.37%5,667
Nov 21, 202526.8527.5526.8027.2527.251.49%11,565
Nov 20, 202526.3528.8526.2026.8526.85-0.19%23,254
Nov 19, 202526.4026.9026.1526.9026.901.70%4,287
Nov 18, 202526.3026.8025.9026.4526.45-2.58%7,090
Nov 17, 202528.7028.7026.5027.1527.15-4.23%19,197
Nov 14, 202529.1029.1527.6028.3528.35-2.07%7,450
Nov 13, 202527.5029.2026.3028.9528.955.27%65,137
Nov 12, 202526.2527.5025.7027.5027.505.36%20,252
Nov 11, 202526.0026.1025.6026.1026.100.38%178,164
Nov 10, 202526.4026.7525.8026.0026.00-0.95%39,203
Nov 7, 202526.0526.3525.0526.2526.250.77%4,640
Nov 6, 202526.0526.5525.7026.0526.05-0.38%3,819
Nov 5, 202526.5026.5025.7526.1526.15-1.13%3,875
Nov 4, 202525.8026.4525.2526.4526.45-10,084
Nov 3, 202526.3526.6025.6026.4526.450.19%89,027
Oct 31, 202526.0026.8025.9526.4026.401.93%10,211
Oct 30, 202525.9526.1025.4525.9025.90-0.38%22,581
Oct 29, 202525.3526.2025.3526.0026.001.76%13,389
Oct 28, 202525.6525.6525.3025.5525.55-0.39%2,210
Oct 27, 202525.7026.0025.4025.6525.65-0.19%8,847
Oct 24, 202525.7525.9525.5025.7025.70-0.19%22,211
Oct 23, 202525.9526.3025.0025.7525.75-0.77%34,669
Oct 22, 202525.0525.9525.0025.9525.953.18%8,665
Oct 21, 202525.8025.8025.0025.1525.15-9,527
Oct 20, 202525.0025.5024.9025.1525.151.82%16,649
Oct 17, 202525.7025.8024.5024.7024.70-2.76%7,006
Oct 16, 202525.9025.9025.4025.4025.40-0.97%8,356
Oct 15, 202525.4525.9024.5025.6525.65-1.16%4,323
Oct 14, 202525.3025.9524.9525.9525.952.57%8,279
Oct 13, 202526.0026.4525.3025.3025.30-2.69%4,889