Skip to main content
Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
147.60
+0.05 (0.03%)
At close: Dec 3, 2025

Beijer Ref AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025153.80154.10152.45154.10154.101.08%354,588
Dec 4, 2025149.50153.85149.05152.45152.453.29%552,479
Dec 3, 2025147.45148.95146.40147.60147.600.03%277,222
Dec 2, 2025148.80149.05146.65147.55147.55-0.84%471,545
Dec 1, 2025150.15150.70147.55148.80148.80-1.03%266,465
Nov 28, 2025150.10152.15149.25150.35150.350.17%759,435
Nov 27, 2025149.40151.20149.40150.10150.100.47%283,293
Nov 26, 2025148.75149.65146.90149.40149.401.12%507,060
Nov 25, 2025145.20148.90143.60147.75147.752.18%438,632
Nov 24, 2025145.70148.45144.60144.60144.60-0.79%2,265,717
Nov 21, 2025144.00146.20143.75145.75145.75-0.24%348,433
Nov 20, 2025148.05149.30146.10146.10146.10-0.38%254,478
Nov 19, 2025144.80147.50144.10146.65146.651.28%535,816
Nov 18, 2025146.00147.70144.40144.80144.80-2.23%433,261
Nov 17, 2025150.95152.30148.10148.10148.10-1.53%514,012
Nov 14, 2025151.70152.70149.05150.40150.40-1.67%417,074
Nov 13, 2025159.85160.40152.95152.95152.95-3.74%607,725
Nov 12, 2025157.70159.15156.85158.90158.901.21%533,292
Nov 11, 2025156.00157.00154.85157.00157.002.95%457,256
Nov 10, 2025151.00153.45150.50152.50152.502.69%297,081
Nov 7, 2025149.50151.55148.20148.50148.50-0.44%348,743
Nov 6, 2025150.70153.75149.10149.15149.15-1.03%689,438
Nov 5, 2025147.85151.90146.65150.70150.701.48%671,446
Nov 4, 2025148.20149.90147.40148.50148.50-1.26%389,510
Nov 3, 2025150.50151.75148.90150.40150.40-0.13%403,156
Oct 31, 2025151.60151.65150.15150.60150.60-0.50%185,647
Oct 30, 2025152.50153.25150.60151.35151.35-0.46%392,549
Oct 29, 2025153.35153.70151.80152.05152.05-0.85%304,763
Oct 28, 2025155.15155.15152.40153.35153.35-1.79%374,702
Oct 27, 2025152.45156.15152.45156.15156.152.36%832,755
Oct 24, 2025153.00158.35150.15152.55152.550.89%944,469
Oct 23, 2025152.65153.55150.50151.20150.50-0.95%534,943
Oct 22, 2025153.30153.75151.30152.65151.94-0.46%471,777
Oct 21, 2025152.25153.35150.90153.35152.640.72%451,827
Oct 20, 2025151.00152.25149.55152.25151.551.98%466,847
Oct 17, 2025149.55149.55147.15149.30148.61-0.60%389,391
Oct 16, 2025148.80150.20147.70150.20149.500.97%311,805
Oct 15, 2025147.90148.75146.80148.75148.061.50%831,562
Oct 14, 2025148.40148.40144.95146.55145.87-1.25%744,696
Oct 13, 2025148.50149.25147.05148.40147.71-0.07%420,203
Oct 10, 2025153.30154.05148.50148.50147.81-3.13%737,924
Oct 9, 2025152.20154.30152.00153.30152.590.79%629,563
Oct 8, 2025150.25152.35149.80152.10151.401.40%389,032
Oct 7, 2025149.75151.00149.40150.00149.310.07%390,530
Oct 6, 2025148.50150.05147.95149.90149.210.98%531,411
Oct 3, 2025147.90149.40147.10148.45147.760.64%610,609
Oct 2, 2025147.80149.25146.50147.50146.820.34%585,715
Oct 1, 2025146.20147.75144.65147.00146.320.24%798,752
Sep 30, 2025145.85146.95144.30146.65145.970.20%815,204
Sep 29, 2025148.65149.00145.40146.35145.67-1.18%725,541
Sep 26, 2025149.10149.50147.35148.10147.41-0.34%355,155
Sep 25, 2025151.60151.90148.00148.60147.91-2.24%1,025,712
Sep 24, 2025154.95155.00151.60152.00151.30-1.87%548,779
Sep 23, 2025154.30157.85154.30154.90154.180.39%416,734
Sep 22, 2025155.40155.75153.85154.30153.59-0.90%447,374
Sep 19, 2025156.35157.03154.50155.70154.98-0.16%608,144
Sep 18, 2025154.45156.10154.45155.95155.231.20%560,443
Sep 17, 2025155.05155.75153.65154.10153.39-0.19%337,201
Sep 16, 2025155.70156.65153.60154.40153.69-0.68%956,844
Sep 15, 2025157.35157.80154.85155.45154.73-1.02%606,740
Sep 12, 2025159.80159.80155.20157.05156.32-1.41%1,017,991
Sep 11, 2025160.00161.00155.80159.30158.56-2.39%755,300
Sep 10, 2025164.30165.60163.00163.20162.44-0.79%211,462
Sep 9, 2025165.10166.25163.70164.50163.74-0.33%437,122
Sep 8, 2025163.00165.35163.00165.05164.291.26%272,724
Sep 5, 2025161.00163.55160.90163.00162.251.53%630,295
Sep 4, 2025160.00160.95159.15160.55159.810.44%364,400
Sep 3, 2025159.20160.70159.20159.85159.110.92%416,428
Sep 2, 2025163.30163.75158.40158.40157.67-2.94%461,956
Sep 1, 2025160.90164.70160.90163.20162.441.43%384,430
Aug 29, 2025162.00163.10160.90160.90160.16-0.68%428,230
Aug 28, 2025161.60162.35159.40162.00161.250.15%729,150
Aug 27, 2025158.00165.25157.70161.75161.00-3.38%21,395,150
Aug 26, 2025169.50170.05166.40167.40166.63-1.47%1,165,005
Aug 25, 2025172.65172.95169.75169.90169.11-1.68%383,474
Aug 22, 2025168.40172.80167.95172.80172.002.70%569,715
Aug 21, 2025171.80172.30167.35168.25167.47-2.12%780,871
Aug 20, 2025171.00173.30169.50171.90171.10-0.32%841,426
Aug 19, 2025169.80172.80169.05172.45171.651.80%901,260
Aug 18, 2025171.40172.05167.55169.40168.62-0.99%228,909
Aug 15, 2025171.10171.20169.95171.10170.310.32%259,856
Aug 14, 2025170.00171.50169.80170.55169.760.03%215,453
Aug 13, 2025173.15173.65169.85170.50169.71-1.56%238,865
Aug 12, 2025173.60174.15170.65173.20172.400.23%287,793
Aug 11, 2025173.55174.20172.30172.80172.00-0.43%2,062,344
Aug 8, 2025172.70174.35172.05173.55172.750.29%645,010
Aug 7, 2025171.10174.35170.75173.05172.251.61%1,579,096
Aug 6, 2025165.70170.30165.55170.30169.512.81%720,327
Aug 5, 2025166.65167.75165.40165.65164.880.15%331,879
Aug 4, 2025162.95165.80162.95165.40164.631.78%427,047
Aug 1, 2025164.40165.20162.15162.50161.75-1.16%406,041
Jul 31, 2025167.80170.00164.40164.40163.64-1.91%477,903
Jul 30, 2025166.40170.55165.60167.60166.820.54%868,793
Jul 29, 2025166.00170.00165.70166.70165.930.57%338,402
Jul 28, 2025167.85167.85164.70165.75164.980.45%309,617
Jul 25, 2025164.80165.25162.70165.00164.24-0.36%297,801
Jul 24, 2025166.05166.85165.00165.60164.830.82%313,753
Jul 23, 2025163.20165.25163.00164.25163.492.30%354,162
Jul 22, 2025160.15162.40159.25160.55159.81-1.02%234,439
Jul 21, 2025160.90164.25160.40162.20161.451.19%867,032