Skip to main content
BE Group AB (publ) (STO:BEGR)
Sweden flag Sweden · Delayed Price · Currency is SEK
25.20
0.00 (0.00%)
Apr 29, 2026, 9:02 AM CET

BE Group AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.0025.4024.7025.2025.200.80%8,008
Apr 27, 202624.9025.4024.1025.0025.00-1.19%11,066
Apr 24, 202625.8025.8025.0025.3025.30-0.78%4,663
Apr 23, 202626.7026.7025.5025.5025.50-0.78%2,598
Apr 22, 202625.9028.0025.5025.7025.70-1.15%8,874
Apr 21, 202625.8026.5025.4026.0026.000.39%3,548
Apr 20, 202626.5026.5025.5025.9025.90-1.89%3,805
Apr 17, 202626.0026.4025.3026.4026.401.93%9,526
Apr 16, 202626.1026.4025.5025.9025.90-0.77%6,822
Apr 15, 202625.6026.2025.1026.1026.100.77%3,009
Apr 14, 202624.7027.0024.2025.9025.904.86%8,895
Apr 13, 202624.2024.8023.7024.7024.701.65%13,022
Apr 10, 202624.7025.0024.0024.3024.301.25%8,058
Apr 9, 202624.4025.0023.8024.0024.00-3.23%29,390
Apr 8, 202624.3024.8024.0024.8024.802.48%3,398
Apr 7, 202623.6024.2023.5024.2024.200.83%1,952
Apr 2, 202624.2024.2023.5524.0024.001.48%553
Apr 1, 202624.0024.1523.4523.6523.65-1.46%10,697
Mar 31, 202623.5524.0023.5024.0024.001.69%2,399
Mar 30, 202623.9524.0523.5023.6023.600.43%7,037
Mar 27, 202623.6524.1523.5023.5023.501.29%7,563
Mar 26, 202623.5023.7023.1023.2023.20-1.28%2,254
Mar 25, 202624.1524.1523.0023.5023.502.17%5,233
Mar 24, 202624.0024.0022.9523.0023.00-2.95%8,150
Mar 23, 202624.0024.1023.0523.7023.70-3.07%16,754
Mar 20, 202623.9025.4523.6024.4524.451.87%7,698
Mar 19, 202623.2025.4023.2024.0024.00-7,584
Mar 18, 202624.6024.6024.0024.0024.00-2.44%14,032
Mar 17, 202625.2525.5024.5024.6024.60-3.53%2,955
Mar 16, 202625.0025.5024.4525.5025.500.20%3,428
Mar 13, 202625.0025.4525.0025.4525.45-0.20%222
Mar 12, 202625.6025.9525.0025.5025.500.39%1,463
Mar 11, 202626.4026.4025.3525.4025.40-1.17%2,313
Mar 10, 202626.8526.8525.7025.7025.70-4.46%3,726
Mar 9, 202625.2027.1024.8026.9026.907.82%19,375
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