Stockholm - Delayed Quote
SEK
Beijer Ref AB (publ) (BEIJ-B.ST)
157.00
+2.00
(+1.29%)
At close: October 30 at 12:59:47 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
155.10
157.00
154.00
157.00
157.00
559,605
Oct 29, 2026
155.00
155.50
153.50
155.00
155.00
842,738
Oct 28, 2026
156.00
156.60
154.30
154.60
154.60
472,981
Oct 27, 2026
153.20
156.00
150.70
156.00
156.00
671,302
Oct 26, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 26, 2026
152.70
153.20
151.20
153.10
153.10
1,269,562
Oct 23, 2026
153.00
154.00
149.50
153.70
152.95
822,160
Oct 22, 2026
154.00
160.60
151.10
151.50
150.76
2,186,855
Oct 21, 2026
146.00
148.30
143.60
148.10
147.38
1,783,481
Oct 20, 2026
149.00
149.00
143.40
146.40
145.69
738,129
Oct 19, 2026
150.60
150.90
147.80
149.50
148.77
842,093
Oct 16, 2026
148.10
151.40
146.80
151.40
150.66
952,630
Oct 15, 2026
149.40
149.40
146.10
147.90
147.18
724,748
Oct 14, 2026
146.50
150.80
146.50
150.70
149.96
800,789
Oct 13, 2026
142.50
146.10
142.50
146.10
145.39
668,007
Oct 12, 2026
141.10
142.60
140.00
142.60
141.90
776,206
Oct 9, 2026
140.30
144.10
139.80
141.00
140.31
1,080,401
Oct 8, 2026
141.80
141.80
138.10
138.20
137.53
1,277,502
Oct 7, 2026
148.70
148.70
142.90
142.90
142.20
1,087,906
Oct 6, 2026
149.70
151.90
149.20
149.60
148.87
612,964
Oct 5, 2026
145.20
148.60
144.50
148.60
147.87
812,311
Oct 2, 2026
145.50
147.50
145.20
145.30
144.59
674,575
Oct 1, 2026
147.70
148.30
144.90
145.90
145.19
847,754
Sep 30, 2026
150.20
151.80
148.50
149.30
148.57
880,270
Sep 29, 2026
149.10
150.40
147.60
148.70
147.97
696,420
Sep 28, 2026
149.00
150.10
147.70
149.10
148.37
843,146
Sep 25, 2026
145.90
148.80
145.90
148.10
147.38
443,501
Sep 24, 2026
146.20
147.60
144.70
145.30
144.59
551,313
Sep 23, 2026
148.90
149.80
147.50
147.70
146.98
605,832
Sep 22, 2026
147.40
150.00
146.00
149.20
148.47
730,948
Sep 21, 2026
144.00
147.90
144.00
147.20
146.48
1,051,163
Sep 18, 2026
140.00
144.80
139.80
142.70
142.00
1,801,685
Sep 17, 2026
135.70
141.40
135.70
139.00
138.32
885,858
Sep 16, 2026
134.10
135.60
132.50
135.60
134.94
770,389
Sep 15, 2026
133.70
134.80
130.80
133.60
132.95
579,364
Sep 14, 2026
136.30
137.00
133.30
133.70
133.05
559,274
Sep 11, 2026
138.10
140.20
137.10
137.10
136.43
886,077
Sep 10, 2026
139.00
140.60
137.90
137.90
137.23
1,133,081
Sep 9, 2026
138.20
141.10
138.20
140.40
139.71
945,966
Sep 8, 2026
138.90
140.00
137.50
139.00
138.32
457,046
Sep 7, 2026
140.10
142.60
139.00
139.00
138.32
1,320,908
Sep 4, 2026
138.60
139.40
136.70
138.90
138.22
495,935
Sep 3, 2026
136.40
139.40
136.00
138.10
137.43
692,198
Sep 2, 2026
135.00
137.00
134.70
136.00
135.34
1,321,504
Sep 1, 2026
137.10
138.70
135.00
135.60
134.94
1,107,484
Aug 31, 2026
138.00
138.90
136.70
138.60
137.92
1,060,732
Aug 28, 2026
135.60
138.90
135.60
138.10
137.43
638,374
Aug 27, 2026
135.20
136.50
133.60
135.40
134.74
1,465,671
Aug 26, 2026
132.20
135.60
131.80
134.90
134.24
719,504
Aug 25, 2026
131.00
133.70
130.70
132.00
131.36
1,366,584
Aug 24, 2026
130.50
133.00
130.20
131.00
130.36
904,904
Aug 21, 2026
129.20
131.40
129.20
130.30
129.66
896,798
Aug 20, 2026
127.30
129.70
126.80
129.20
128.57
936,058
Aug 19, 2026
128.50
129.40
126.90
127.00
126.38
1,123,942
Aug 18, 2026
129.00
129.90
127.60
127.70
127.08
926,049
Aug 17, 2026
131.30
131.60
129.60
129.60
128.97
651,585
Aug 14, 2026
133.30
133.60
130.80
130.90
130.26
1,574,266
Aug 13, 2026
134.50
134.70
132.70
133.30
132.65
586,723
Aug 12, 2026
137.60
137.60
133.10
134.00
133.35
2,359,356
Aug 11, 2026
139.40
139.50
136.50
136.70
136.03
596,804
Aug 10, 2026
142.90
142.90
138.20
139.50
138.82
546,851
Aug 7, 2026
140.70
143.50
140.70
142.70
142.00
634,686
Aug 6, 2026
142.40
143.10
141.10
141.50
140.81
1,119,479
Aug 5, 2026
137.60
142.60
137.30
141.70
141.01
1,222,663
Aug 4, 2026
137.00
137.70
135.60
136.80
136.13
517,331
Aug 3, 2026
135.00
138.00
135.00
136.20
135.54
747,142
Jul 31, 2026
135.20
136.30
133.00
134.00
133.35
884,711
Jul 30, 2026
136.30
138.00
134.40
134.50
133.84
681,804
Jul 29, 2026
138.50
139.50
135.40
136.20
135.54
758,738
Jul 28, 2026
136.80
139.00
136.00
138.70
138.02
726,519
Jul 27, 2026
136.90
139.10
136.40
136.40
135.73
948,600
Jul 24, 2026
135.10
137.40
135.10
136.40
135.73
649,597
Jul 23, 2026
141.10
141.10
132.90
135.00
134.34
1,429,472
Jul 22, 2026
140.60
143.10
139.70
141.10
140.41
741,215
Jul 21, 2026
143.10
143.10
139.60
140.50
139.81
625,690
Jul 20, 2026
144.70
146.00
141.90
141.90
141.21
645,990
Jul 17, 2026
138.00
146.10
132.50
144.70
143.99
1,542,566
Jul 16, 2026
143.10
144.40
142.80
143.50
142.80
739,216
Jul 15, 2026
140.20
143.70
139.00
142.80
142.10
527,990
Jul 14, 2026
138.60
140.90
137.90
140.20
139.52
628,342
Jul 13, 2026
138.40
139.20
136.40
139.10
138.42
427,808
Jul 10, 2026
136.90
139.20
136.50
138.40
137.72
373,432
Jul 9, 2026
136.30
137.80
135.70
136.90
136.23
557,688
Jul 8, 2026
139.70
139.70
134.60
134.60
133.94
769,715
Jul 7, 2026
141.90
142.30
139.20
140.40
139.71
868,939
Jul 6, 2026
143.30
143.40
140.50
141.50
140.81
510,884
Jul 3, 2026
142.20
143.90
141.90
143.30
142.60
436,980
Jul 2, 2026
140.50
142.90
139.50
141.80
141.11
590,607
Jul 1, 2026
142.00
143.20
139.30
140.90
140.21
887,351
Jun 30, 2026
139.60
143.90
138.60
142.00
141.31
1,779,126
Jun 29, 2026
140.00
140.60
138.00
138.30
137.63
1,220,923
Jun 26, 2026
137.20
140.40
137.20
139.90
139.22
1,265,219
Jun 25, 2026
136.70
139.20
135.70
137.90
137.23
1,356,952
Jun 24, 2026
129.20
137.10
129.10
135.70
135.04
1,037,292
Jun 23, 2026
129.20
130.90
128.80
129.40
128.77
1,525,021
Jun 22, 2026
131.90
131.90
129.20
130.50
129.86
3,657,023
Jun 18, 2026
130.30
132.20
129.80
131.10
130.46
1,647,870
Jun 17, 2026
133.90
134.10
130.30
130.30
129.66
1,405,492
Jun 16, 2026
137.30
140.90
134.00
134.20
133.55
2,038,210
Jun 15, 2026
136.30
138.20
135.60
136.40
135.73
800,862
Jun 12, 2026
134.80
136.40
132.10
133.70
133.05
752,367
Jun 11, 2026
125.10
139.00
124.90
131.60
130.96
1,282,637
Jun 10, 2026
125.20
127.40
124.20
126.10
125.48
252,220
Jun 9, 2026
127.00
128.80
125.20
125.20
124.59
743,913
Jun 8, 2026
125.00
128.00
125.00
127.70
127.08
826,894
Jun 5, 2026
127.90
129.30
126.40
127.10
126.48
1,535,221
Jun 4, 2026
127.20
129.20
126.20
126.80
126.18
665,339
Jun 3, 2026
127.10
128.10
126.00
127.10
126.48
636,327
Jun 2, 2026
125.90
128.20
125.90
127.10
126.48
590,638
Jun 1, 2026
128.40
128.70
125.40
125.60
124.99
773,045
May 29, 2026
127.30
129.20
127.30
128.70
128.07
11,056,000
May 28, 2026
128.90
129.30
126.30
127.30
126.68
961,469
May 27, 2026
128.80
131.80
128.50
130.10
129.47
1,559,299
May 26, 2026
131.50
132.00
128.60
128.60
127.97
669,896
May 25, 2026
131.20
132.90
131.00
131.10
130.46
594,523
May 22, 2026
132.80
133.60
130.10
130.30
129.66
677,858
May 21, 2026
131.30
132.30
130.10
131.40
130.76
839,774
May 20, 2026
130.00
132.90
127.30
131.80
131.16
1,541,158
May 19, 2026
126.00
129.40
126.00
126.80
126.18
760,235
May 18, 2026
125.50
126.60
123.60
126.00
125.39
1,006,091
May 15, 2026
124.50
127.20
124.10
125.00
124.39
1,196,504
May 13, 2026
124.10
125.50
123.60
123.80
123.20
426,887
May 12, 2026
125.00
125.30
123.10
123.30
122.70
507,362
May 11, 2026
125.30
125.50
124.10
125.50
124.89
1,735,883
May 8, 2026
128.70
129.00
125.30
125.40
124.79
1,286,767
May 7, 2026
131.00
132.40
129.10
129.10
128.47
452,799
May 6, 2026
129.20
132.80
129.20
130.50
129.86
578,398
May 5, 2026
128.20
130.20
127.60
128.50
127.87
534,910
May 4, 2026
130.10
130.20
127.60
128.30
127.67
801,544
Apr 30, 2026
124.60
129.20
123.40
129.20
128.57
836,012
Apr 29, 2026
128.10
128.40
124.80
125.60
124.99
664,632
Apr 28, 2026
129.50
130.10
128.30
128.30
127.67
1,034,315
Apr 27, 2026
133.00
133.60
129.50
129.50
128.87
999,763
Apr 24, 2026
0.75
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 24, 2026
135.20
137.00
134.10
134.10
133.45
744,237
Apr 23, 2026
136.00
142.00
133.20
136.50
135.09
1,701,990
Apr 22, 2026
145.60
145.60
144.00
145.20
143.70
683,068
Apr 21, 2026
146.80
147.40
143.70
144.70
143.20
779,800
Apr 20, 2026
147.00
148.10
146.40
146.40
144.89
482,772
Apr 17, 2026
145.40
149.70
145.20
149.40
147.85
915,222
Apr 16, 2026
144.70
146.20
144.30
145.60
144.09
550,565
Apr 15, 2026
145.00
146.00
143.90
143.90
142.41
856,901
Apr 14, 2026
142.00
144.80
142.00
144.30
142.81
748,492
Apr 13, 2026
138.20
141.80
136.20
141.60
140.13
615,263
Apr 10, 2026
140.80
142.00
139.40
140.90
139.44
899,392
Apr 9, 2026
137.40
140.80
137.00
140.80
139.34
738,457
Apr 8, 2026
135.60
138.20
135.20
137.30
135.88
608,308
Apr 7, 2026
131.60
132.90
130.40
131.00
129.64
507,013
Apr 2, 2026
130.00
130.40
128.55
130.40
129.05
257,566
Apr 1, 2026
131.90
133.10
129.85
131.65
130.29
737,481
Mar 31, 2026
128.30
129.90
128.30
128.80
127.47
943,314
Mar 30, 2026
126.65
129.00
125.45
128.25
126.92
1,962,163
Mar 27, 2026
129.00
129.00
126.00
126.80
125.49
631,025
Mar 26, 2026
128.55
130.75
127.75
128.65
127.32
628,703
Mar 25, 2026
128.00
129.15
127.05
128.90
127.57
1,093,905
Mar 24, 2026
129.45
129.45
124.00
126.95
125.64
858,521
Mar 23, 2026
125.00
130.65
123.40
128.35
127.02
780,426
Mar 20, 2026
129.95
130.50
128.05
128.05
126.73
2,021,229
Mar 19, 2026
130.50
132.40
128.70
129.75
128.41
1,034,616
Mar 18, 2026
132.30
134.45
131.70
132.50
131.13
947,726
Mar 17, 2026
131.00
132.95
129.05
132.25
130.88
824,248
Mar 16, 2026
128.45
130.40
127.50
130.00
128.65
702,401
Mar 13, 2026
129.25
130.15
127.60
128.35
127.02
400,197
Mar 12, 2026
129.95
130.70
128.85
130.50
129.15
508,604
Mar 11, 2026
129.80
130.85
127.90
129.60
128.26
660,920
Mar 10, 2026
130.00
131.45
128.95
129.40
128.06
643,469
Mar 9, 2026
127.60
130.10
126.80
127.80
126.48
700,997
Mar 6, 2026
135.00
135.90
131.00
131.45
130.09
711,662
Mar 5, 2026
133.70
136.65
132.80
133.60
132.22
871,198
Mar 4, 2026
134.00
136.10
133.35
133.70
132.32
722,830
Mar 3, 2026
137.00
137.00
132.35
134.00
132.61
1,249,959
Mar 2, 2026
137.60
141.10
136.75
139.70
138.25
1,149,200
Feb 27, 2026
138.50
141.65
137.70
141.65
140.18
1,698,108
Feb 26, 2026
136.65
140.25
136.50
138.30
136.87
1,074,834
Feb 25, 2026
138.50
139.40
135.30
136.70
135.29
1,105,721
Feb 24, 2026
135.25
138.60
134.80
138.00
136.57
811,569
Feb 23, 2026
135.50
136.90
133.60
135.25
133.85
811,979
Feb 20, 2026
135.25
137.00
134.75
135.75
134.35
1,304,855
Feb 19, 2026
135.00
137.20
134.35
135.25
133.85
1,079,364
Feb 18, 2026
135.70
135.70
133.30
134.85
133.45
752,755
Feb 17, 2026
134.20
135.20
133.25
135.20
133.80
488,700
Feb 16, 2026
138.40
138.40
133.65
134.10
132.71
739,132
Feb 13, 2026
135.25
138.25
133.75
137.60
136.18
1,484,583
Feb 12, 2026
136.90
136.90
134.40
135.25
133.85
960,061
Feb 11, 2026
134.00
137.20
132.45
134.85
133.45
927,219
Feb 10, 2026
132.00
134.50
131.20
134.25
132.86
549,455
Feb 9, 2026
132.80
133.55
130.70
131.85
130.49
407,095
Feb 6, 2026
129.10
132.20
128.80
132.05
130.68
1,035,305
Feb 5, 2026
131.70
132.75
128.90
129.85
128.51
1,466,119
Feb 4, 2026
130.00
132.35
129.25
131.50
130.14
1,357,788
Feb 3, 2026
129.00
130.20
127.05
130.10
128.75
1,620,445
Feb 2, 2026
125.50
128.50
121.95
128.50
127.17
1,536,910
Jan 30, 2026
132.00
133.45
126.70
126.85
125.54
2,301,939
Jan 29, 2026
135.00
135.70
133.30
134.10
132.71
1,018,871
Jan 28, 2026
136.05
136.15
134.70
134.85
133.45
931,399
Jan 27, 2026
137.00
137.25
135.65
136.05
134.64
717,386
Jan 26, 2026
137.40
137.55
135.60
136.35
134.94
764,942
Jan 23, 2026
138.85
138.90
136.90
137.40
135.98
592,062
Jan 22, 2026
140.30
141.15
138.45
138.45
137.02
739,501
Jan 21, 2026
137.15
139.10
134.95
138.10
136.67
879,867
Jan 20, 2026
136.20
138.00
134.85
138.00
136.57
1,039,788
Jan 19, 2026
141.45
141.45
136.60
136.95
135.53
1,512,603
Jan 16, 2026
146.10
146.80
142.75
144.25
142.76
1,060,588
Jan 15, 2026
143.50
146.30
142.15
146.10
144.59
611,028
Jan 14, 2026
143.00
143.45
141.15
142.85
141.37
1,257,030
Jan 13, 2026
145.25
145.80
142.15
142.85
141.37
1,364,425
Jan 12, 2026
146.50
147.00
144.60
144.95
143.45
521,064
Jan 9, 2026
144.85
147.20
144.45
146.75
145.23
405,634
Jan 8, 2026
147.80
147.80
144.40
144.95
143.45
376,807
Jan 7, 2026
148.60
150.85
147.25
148.65
147.11
646,550
Jan 5, 2026
147.15
148.55
147.00
147.35
145.83
146,225
Jan 2, 2026
149.10
149.60
145.40
147.15
145.63
296,859
Dec 30, 2025
148.90
149.70
148.20
149.10
147.56
248,230
Dec 29, 2025
147.50
150.25
146.65
148.90
147.36
295,632
Dec 23, 2025
147.35
148.70
147.15
147.30
145.78
292,921
Dec 22, 2025
147.90
148.55
146.75
147.70
146.17
312,425
Dec 19, 2025
147.55
148.75
146.85
147.90
146.37
3,819,326
Dec 18, 2025
146.85
148.45
144.75
148.20
146.67
418,711
Dec 17, 2025
150.00
150.25
145.20
145.45
143.94
1,352,728
Dec 16, 2025
156.45
156.65
148.10
149.95
148.40
1,065,017
Dec 15, 2025
155.40
158.40
155.40
157.05
155.42
543,972
Dec 12, 2025
154.75
158.80
154.05
155.55
153.94
589,566
Dec 11, 2025
151.10
154.35
150.45
153.45
151.86
211,804
Dec 10, 2025
149.05
151.55
147.65
150.60
149.04
713,311
Dec 9, 2025
150.00
151.35
149.25
149.60
148.05
247,797
Dec 8, 2025
154.10
154.75
149.60
149.75
148.20
328,565
Dec 5, 2025
153.80
154.10
152.45
154.10
152.51
354,588
Dec 4, 2025
149.50
153.85
149.05
152.45
150.87
781,553
Dec 3, 2025
147.45
148.95
146.40
147.60
146.07
281,721
Dec 2, 2025
148.80
149.05
146.65
147.55
146.02
471,545
Dec 1, 2025
150.15
150.70
147.55
148.80
147.26
275,479
Nov 28, 2025
150.10
152.15
149.25
150.35
148.79
780,888
Nov 27, 2025
149.40
151.20
149.40
150.10
148.55
283,293
Nov 26, 2025
148.75
149.65
146.90
149.40
147.85
507,060
Nov 25, 2025
145.20
148.90
143.60
147.75
146.22
438,407
Nov 24, 2025
145.70
148.45
144.60
144.60
143.10
2,265,467
Nov 21, 2025
144.00
146.20
143.75
145.75
144.24
348,433
Nov 20, 2025
148.05
149.30
146.10
146.10
144.59
254,478
Nov 19, 2025
144.80
147.50
144.10
146.65
145.13
535,816
Nov 18, 2025
146.00
147.70
144.40
144.80
143.30
433,261
Nov 17, 2025
150.95
152.30
148.10
148.10
146.57
514,012
Nov 14, 2025
151.70
152.70
149.05
150.40
148.84
417,074
Nov 13, 2025
159.85
160.40
152.95
152.95
151.37
643,222
Nov 12, 2025
157.70
159.15
156.85
158.90
157.26
548,292
Nov 11, 2025
156.00
157.00
154.85
157.00
155.38
457,256
Nov 10, 2025
151.00
153.45
150.50
152.50
150.92
297,081
Nov 7, 2025
149.50
151.55
148.20
148.50
146.96
348,743
Nov 6, 2025
150.70
153.75
149.10
149.15
147.61
689,438
Nov 5, 2025
147.85
151.90
146.65
150.70
149.14
671,446
Nov 4, 2025
148.20
149.90
147.40
148.50
146.96
389,510
Nov 3, 2025
150.50
151.75
148.90
150.40
148.84
403,156
Oct 31, 2025
151.60
151.65
150.15
150.60
149.04
185,647
Oct 30, 2025
152.50
153.25
150.60
151.35
149.78
392,549
