Skip to main content
Beijer Ref AB (publ) (STO:BEIJ.B)
Sweden flag Sweden · Delayed Price · Currency is SEK
128.30
-1.20 (-0.93%)
At close: Apr 28, 2026

Beijer Ref AB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026129.50130.10128.30128.30128.30-0.93%1,034,876
Apr 27, 2026133.00133.60129.50129.50129.50-3.43%999,763
Apr 24, 2026135.20137.00134.10134.10134.10-1.76%746,525
Apr 23, 2026136.00142.00133.20136.50135.75-5.99%1,702,340
Apr 22, 2026145.60145.60144.00145.20144.400.35%683,413
Apr 21, 2026146.80147.40143.70144.70143.90-1.16%779,800
Apr 20, 2026147.00148.10146.40146.40145.60-2.01%483,160
Apr 17, 2026145.40149.70145.20149.40148.582.61%916,850
Apr 16, 2026144.70146.20144.30145.60144.801.18%550,565
Apr 15, 2026145.00146.00143.90143.90143.11-0.28%856,901
Apr 14, 2026142.00144.80142.00144.30143.511.91%748,492
Apr 13, 2026138.20141.80136.20141.60140.820.50%615,263
Apr 10, 2026140.80142.00139.40140.90140.130.07%899,649
Apr 9, 2026137.40140.80137.00140.80140.032.55%738,868
Apr 8, 2026135.60138.20135.20137.30136.554.81%609,760
Apr 7, 2026131.60132.90130.40131.00130.280.46%508,218
Apr 2, 2026130.00130.40128.55130.40129.68-0.95%257,566
Apr 1, 2026131.90133.10129.85131.65130.932.21%737,481
Mar 31, 2026128.30129.90128.30128.80128.090.43%943,790
Mar 30, 2026126.65129.00125.45128.25127.551.14%1,962,727
Mar 27, 2026129.00129.00126.00126.80126.10-1.44%631,462
Mar 26, 2026128.55130.75127.75128.65127.94-0.19%629,000
Mar 25, 2026128.00129.15127.05128.90128.191.54%1,093,905
Mar 24, 2026129.45129.45124.00126.95126.25-1.09%860,688
Mar 23, 2026125.00130.65123.40128.35127.640.23%780,744
Mar 20, 2026129.95130.50128.05128.05127.35-1.31%2,021,229
Mar 19, 2026130.50132.40128.70129.75129.04-2.08%1,035,497
Mar 18, 2026132.30134.45131.70132.50131.770.19%947,899
Mar 17, 2026131.00132.95129.05132.25131.521.73%824,248
Mar 16, 2026128.45130.40127.50130.00129.291.29%702,401
Mar 13, 2026129.25130.15127.60128.35127.64-1.65%401,502
Mar 12, 2026129.95130.70128.85130.50129.780.69%509,117
Mar 11, 2026129.80130.85127.90129.60128.890.15%662,394
Mar 10, 2026130.00131.45128.95129.40128.691.25%645,344
Mar 9, 2026127.60130.10126.80127.80127.10-2.78%701,497
Mar 6, 2026135.00135.90131.00131.45130.73-1.61%714,404
Mar 5, 2026133.70136.65132.80133.60132.87-0.07%871,198
Mar 4, 2026134.00136.10133.35133.70132.97-0.22%724,774
Mar 3, 2026137.00137.00132.35134.00133.26-3.80%1,253,135
Mar 2, 2026137.60141.10136.75139.30138.53-1.66%1,154,877
Feb 27, 2026138.50141.65137.70141.65140.872.42%1,699,040
Feb 26, 2026136.65140.25136.50138.30137.541.17%1,076,127
Feb 25, 2026138.50139.40135.30136.70135.95-0.94%1,105,938
Feb 24, 2026135.25138.60134.80138.00137.242.03%814,197
Feb 23, 2026135.50136.90133.60135.25134.51-0.37%811,985
Feb 20, 2026135.25137.00134.75135.75135.000.37%1,304,855
Feb 19, 2026135.00137.20134.35135.25134.510.30%1,079,585
Feb 18, 2026135.70135.70133.30134.85134.11-0.26%752,755
Feb 17, 2026134.20135.20133.25135.20134.460.82%488,700
Feb 16, 2026138.40138.40133.65134.10133.36-2.54%739,132
Feb 13, 2026135.25138.25133.75137.60136.841.74%1,487,850
Feb 12, 2026136.90136.90134.40135.25134.510.30%960,061
Feb 11, 2026134.00137.20132.45134.85134.110.45%927,219
Feb 10, 2026132.00134.50131.20134.25133.511.82%549,455
Feb 9, 2026132.80133.55130.70131.85131.13-0.15%408,019
Feb 6, 2026129.10132.20128.80132.05131.321.69%1,036,892
Feb 5, 2026131.70132.75128.90129.85129.14-1.25%1,466,555
Feb 4, 2026130.00132.35129.25131.50130.781.08%1,358,020
Feb 3, 2026129.00130.20127.05130.10129.391.25%1,620,445
Feb 2, 2026125.50128.50121.95128.50127.791.30%1,536,910
Jan 30, 2026132.00133.45126.70126.85126.15-5.41%2,301,939
Jan 29, 2026135.00135.70133.30134.10133.36-0.56%1,019,774
Jan 28, 2026136.05136.15134.70134.85134.11-0.88%931,399
Jan 27, 2026137.00137.25135.65136.05135.30-0.22%717,386
Jan 26, 2026137.40137.55135.60136.35135.60-0.76%764,942
Jan 23, 2026138.85138.90136.90137.40136.65-0.76%592,595
Jan 22, 2026140.30141.15138.45138.45137.690.25%739,501
Jan 21, 2026137.15139.10134.95138.10137.340.07%880,266
Jan 20, 2026136.20138.00134.85138.00137.240.77%1,039,788
Jan 19, 2026141.45141.45136.60136.95136.20-5.06%1,512,603
Jan 16, 2026146.10146.80142.75144.25143.46-1.27%1,060,588
Jan 15, 2026143.50146.30142.15146.10145.302.28%611,028
Jan 14, 2026143.00143.45141.15142.85142.07-1,257,532
Jan 13, 2026145.25145.80142.15142.85142.07-1.45%1,364,425
Jan 12, 2026146.50147.00144.60144.95144.15-1.23%521,064
Jan 9, 2026144.85147.20144.45146.75145.941.24%405,634
Jan 8, 2026147.80147.80144.40144.95144.15-2.49%376,807
Jan 7, 2026148.60150.85147.25148.65147.830.88%646,849
Jan 5, 2026147.15148.55147.00147.35146.540.14%146,225
Jan 2, 2026149.10149.60145.40147.15146.34-1.31%296,859
Dec 30, 2025148.90149.70148.20149.10148.280.13%248,230
Dec 29, 2025147.50150.25146.65148.90148.081.09%295,632
Dec 23, 2025147.35148.70147.15147.30146.49-0.27%292,921
Dec 22, 2025147.90148.55146.75147.70146.89-0.14%312,425
Dec 19, 2025147.55148.75146.85147.90147.09-0.20%3,819,326
Dec 18, 2025146.85148.45144.75148.20147.391.89%418,711
Dec 17, 2025150.00150.25145.20145.45144.65-3.00%1,352,728
Dec 16, 2025156.45156.65148.10149.95149.13-4.52%1,065,017
Dec 15, 2025155.40158.40155.40157.05156.190.96%543,972
Dec 12, 2025154.75158.80154.05155.55154.701.37%589,566
Dec 11, 2025151.10154.35150.45153.45152.611.89%211,804
Dec 10, 2025149.05151.55147.65150.60149.770.67%713,311
Dec 9, 2025150.00151.35149.25149.60148.78-0.10%247,797
Dec 8, 2025154.10154.75149.60149.75148.93-2.82%328,565
Dec 5, 2025153.80154.10152.45154.10153.251.08%354,588
Dec 4, 2025149.50153.85149.05152.45151.613.29%781,553
Dec 3, 2025147.45148.95146.40147.60146.790.03%281,721
Dec 2, 2025148.80149.05146.65147.55146.74-0.84%471,545
Dec 1, 2025150.15150.70147.55148.80147.98-1.03%275,479
Nov 28, 2025150.10152.15149.25150.35149.520.17%780,888