Skip to main content
Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
127.85
-3.60 (-2.74%)
Mar 9, 2026, 4:48 PM CET

Beijer Ref AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026135.00135.90131.00131.45131.45-1.61%714,404
Mar 5, 2026133.70136.65132.80133.60133.60-0.07%871,198
Mar 4, 2026134.00136.10133.35133.70133.70-0.22%693,173
Mar 3, 2026137.00137.00132.35134.00134.00-3.80%1,253,135
Mar 2, 2026137.60141.10136.75139.30139.30-1.66%1,154,877
Feb 27, 2026138.50141.65137.70141.65141.652.42%1,699,040
Feb 26, 2026136.65140.25136.50138.30138.301.17%1,076,127
Feb 25, 2026138.50139.40135.30136.70136.70-0.94%1,105,938
Feb 24, 2026135.25138.60134.80138.00138.002.03%814,197
Feb 23, 2026135.50136.90133.60135.25135.25-0.37%811,985
Feb 20, 2026135.25137.00134.75135.75135.750.37%1,304,855
Feb 19, 2026135.00137.20134.35135.25135.250.30%1,059,435
Feb 18, 2026135.70135.70133.30134.85134.85-0.26%752,755
Feb 17, 2026134.20135.20133.25135.20135.200.82%474,647
Feb 16, 2026138.40138.40133.65134.10134.10-2.54%739,132
Feb 13, 2026135.25138.25133.75137.60137.601.74%1,487,850
Feb 12, 2026136.90136.90134.40135.25135.250.30%960,061
Feb 11, 2026134.00137.20132.45134.85134.850.45%907,192
Feb 10, 2026132.00134.50131.20134.25134.251.82%549,455
Feb 9, 2026132.80133.55130.70131.85131.85-0.15%408,019
Feb 6, 2026129.10132.20128.80132.05132.051.69%1,036,892
Feb 5, 2026131.70132.75128.90129.85129.85-1.25%1,466,555
Feb 4, 2026130.00132.35129.25131.50131.501.08%1,358,020
Feb 3, 2026129.00130.20127.05130.10130.101.25%1,524,104
Feb 2, 2026125.50128.50121.95128.50128.501.30%1,536,910
Jan 30, 2026132.00133.45126.70126.85126.85-5.41%2,301,939
Jan 29, 2026135.00135.70133.30134.10134.10-0.56%1,019,774
Jan 28, 2026136.05136.15134.70134.85134.85-0.88%900,219
Jan 27, 2026137.00137.25135.65136.05136.05-0.22%717,386
Jan 26, 2026137.40137.55135.60136.35136.35-0.76%764,942
Jan 23, 2026138.85138.90136.90137.40137.40-0.76%592,595
Jan 22, 2026140.30141.15138.45138.45138.450.25%623,928
Jan 21, 2026137.15139.10134.95138.10138.100.07%703,507
Jan 20, 2026136.20138.00134.85138.00138.000.77%1,039,788
Jan 19, 2026141.45141.45136.60136.95136.95-5.06%1,512,603
Jan 16, 2026146.10146.80142.75144.25144.25-1.27%763,689
Jan 15, 2026143.50146.30142.15146.10146.102.28%569,941
Jan 14, 2026143.00143.45141.15142.85142.85-956,392
Jan 13, 2026145.25145.80142.15142.85142.85-1.45%1,246,886
Jan 12, 2026146.50147.00144.60144.95144.95-1.23%521,064
Jan 9, 2026144.85147.20144.45146.75146.751.24%405,634
Jan 8, 2026147.80147.80144.40144.95144.95-2.49%376,807
Jan 7, 2026148.60150.85147.25148.65148.650.88%646,849
Jan 5, 2026147.15148.55147.00147.35147.350.14%146,225
Jan 2, 2026149.10149.60145.40147.15147.15-1.31%296,859
Dec 30, 2025148.90149.70148.20149.10149.100.13%248,230
Dec 29, 2025147.50150.25146.65148.90148.901.09%295,632
Dec 23, 2025147.35148.70147.15147.30147.30-0.27%292,921
Dec 22, 2025147.90148.55146.75147.70147.70-0.14%312,425
Dec 19, 2025147.55148.75146.85147.90147.90-0.20%3,819,326
Dec 18, 2025146.85148.45144.75148.20148.201.89%418,711
Dec 17, 2025150.00150.25145.20145.45145.45-3.00%1,352,728
Dec 16, 2025156.45156.65148.10149.95149.95-4.52%1,065,017
Dec 15, 2025155.40158.40155.40157.05157.050.96%527,649
Dec 12, 2025154.75158.80154.05155.55155.551.37%589,566
Dec 11, 2025151.10154.35150.45153.45153.451.89%211,804
Dec 10, 2025149.05151.55147.65150.60150.600.67%713,311
Dec 9, 2025150.00151.35149.25149.60149.60-0.10%247,797
Dec 8, 2025154.10154.75149.60149.75149.75-2.82%328,565
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