Skip to main content
BE Group AB (publ) (STO:BEGR)
Sweden flag Sweden · Delayed Price · Currency is SEK
27.70
+0.70 (2.59%)
At close: Dec 5, 2025

BE Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202527.0027.2026.8026.90--0.37%8,048
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
Oct 10, 202525.8026.4525.7526.0026.00-3,763
Oct 9, 202526.2026.5025.8526.0026.00-0.76%9,437
Oct 8, 202525.5526.2525.5526.2026.202.95%5,026
Oct 7, 202525.6026.2025.2525.4525.45-0.59%7,658
Oct 6, 202525.9025.9024.9025.6025.60-1.35%4,490
Oct 3, 202526.0026.2525.5525.9525.950.39%9,796
Oct 2, 202525.5526.4025.5525.8525.85-1.71%14,784
Oct 1, 202526.0026.5525.5526.3026.302.33%25,775
Sep 30, 202526.0026.3025.6025.7025.70-2.28%5,985
Sep 29, 202526.0526.5026.0026.3026.301.15%5,585
Sep 26, 202526.1026.1026.0026.0026.00-0.57%3,199
Sep 25, 202525.6526.2525.6026.1526.152.15%27,383
Sep 24, 202525.8525.9025.5525.6025.60-4,276
Sep 23, 202525.9526.6525.3025.6025.60-3.03%13,097
Sep 22, 202526.7026.7025.5526.4026.40-1.49%7,601
Sep 19, 202526.1527.0025.7526.8026.802.68%18,090
Sep 18, 202526.7027.0026.0026.1026.10-1.51%6,111
Sep 17, 202525.2027.0025.2026.5026.503.31%33,093
Sep 16, 202525.6026.0025.1025.6525.65-0.77%5,360
Sep 15, 202525.9026.2525.3525.8525.85-0.96%11,703
Sep 12, 202526.2526.6025.7026.1026.10-1.69%4,659
Sep 11, 202526.2526.5525.6526.5526.551.14%27,578
Sep 10, 202526.0026.7525.8526.2526.253.14%61,992
Sep 9, 202525.5026.4025.4025.4525.45-4.50%8,409
Sep 8, 202525.1026.6525.0526.6526.655.75%19,988
Sep 5, 202525.5025.6525.1025.2025.20-1.18%6,956
Sep 4, 202525.6025.8525.1025.5025.500.39%9,587
Sep 3, 202525.8526.5025.2525.4025.40-2.31%18,699
Sep 2, 202529.3529.3525.8026.0026.00-11.41%49,538
Sep 1, 202529.6031.6527.8029.3529.35-1.01%5,662
Aug 29, 202528.1029.6528.0529.6529.650.68%4,813
Aug 28, 202530.8030.8028.1029.4529.45-8.40%11,445
Aug 27, 202533.5034.0030.2032.1528.77-4.74%13,652
Aug 26, 202533.9533.9533.0033.7530.20-0.59%8,098
Aug 25, 202531.1534.5030.4033.9530.388.81%22,805
Aug 22, 202530.7532.0030.3031.2027.920.81%9,979
Aug 21, 202531.2531.2530.5030.9527.69-2.83%12,672
Aug 20, 202532.0032.0531.1031.8528.50-0.62%5,400
Aug 19, 202531.7032.2531.0032.0528.68-0.77%9,742
Aug 18, 202533.0033.0031.6532.3028.90-2.86%9,847
Aug 15, 202533.2533.8033.2533.2529.75-6,699
Aug 14, 202533.4534.0033.0533.2529.75-0.60%1,726
Aug 13, 202533.9034.5033.3533.4529.93-1.33%4,805
Aug 12, 202534.4534.4533.8533.9030.33-902
Aug 11, 202533.7034.5033.7033.9030.330.59%1,542
Aug 8, 202534.1535.1033.4533.7030.15-1.32%3,431
Aug 7, 202534.2034.2534.0034.1530.56-1.30%3,268
Aug 6, 202535.0036.5034.0534.6030.96-5,942
Aug 5, 202534.0036.3034.0034.6030.96-1.14%1,696
Aug 4, 202533.5035.0033.5035.0031.324.48%1,795
Aug 1, 202533.4534.6532.8533.5029.97-1.33%586
Jul 31, 202533.1534.1032.7033.9530.38-2.16%6,351
Jul 30, 202535.0036.3034.7034.7031.05-2.53%4,124
Jul 29, 202535.1537.0035.1035.6031.851.57%5,136
Jul 28, 202535.6536.0535.0535.0531.363.09%3,489
Jul 25, 202535.0035.0033.2534.0030.421.19%8,849
Jul 24, 202533.9536.0032.9533.6030.062.44%17,570
Jul 23, 202533.5534.2032.8032.8029.35-0.61%3,302
Jul 22, 202531.9034.0031.9033.0029.534.10%15,945
Jul 21, 202531.2033.0030.8031.7028.361.77%8,729