Stockholm - Delayed Quote SEK

Beijer Ref AB (publ) (BEIJ-B.ST)

147.00
+0.55
+(0.38%)
At close: May 9 at 5:29:32 PM GMT+2
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
May 9, 2025146.75148.80146.45147.00147.00191,264
May 8, 2025145.85147.25145.05146.45146.45328,699
May 7, 2025147.05148.10144.85145.10145.10421,568
May 6, 2025148.15148.20145.15146.95146.95528,259
May 5, 2025147.80148.10146.35148.00148.00255,965
May 2, 2025149.95149.95146.55147.80147.80457,105
Apr 30, 2025144.40147.20143.75147.20147.20281,338
Apr 29, 2025145.40146.15143.25144.30144.30253,155
Apr 28, 2025146.20147.70144.80145.40145.40304,145
Apr 25, 2025 0.7 Dividend
Apr 25, 2025150.00151.60145.30146.15146.15618,003
Apr 24, 2025154.75154.75148.00149.70149.00828,572
Apr 23, 2025140.95144.00140.55141.00140.34658,072
Apr 22, 2025136.20138.35133.40138.35137.70239,273
Apr 17, 2025137.05138.25136.45136.85136.21100,175
Apr 16, 2025142.00142.00136.65137.55136.91731,152
Apr 15, 2025142.00144.15140.00143.35142.68309,901
Apr 14, 2025141.00141.00138.70140.80140.14375,350
Apr 11, 2025138.25138.65132.60137.10136.46446,982
Apr 10, 2025142.35142.35136.80136.80136.16778,782
Apr 9, 2025126.65130.55126.40129.45128.84806,094
Apr 8, 2025129.65132.95128.20131.05130.441,387,607
Apr 7, 2025121.10135.80119.90127.50126.901,184,456
Apr 4, 2025140.50141.30133.00133.00132.381,933,402
Apr 3, 2025138.80143.00137.05141.85141.191,280,147
Apr 2, 2025142.75144.15139.10143.60142.93639,910
Apr 1, 2025142.20144.55141.15144.30143.63455,814
Mar 31, 2025142.00142.05139.05140.60139.94646,402
Mar 28, 2025143.85144.80143.15143.80143.13553,408
Mar 27, 2025147.00147.00143.00144.55143.871,020,004
Mar 26, 2025153.10153.10148.45148.60147.91385,030
Mar 25, 2025152.90152.90149.35152.05151.34733,551
Mar 24, 2025153.75154.20151.65153.00152.28336,076
Mar 21, 2025155.00156.15150.60152.75152.04874,345
Mar 20, 2025158.45159.15155.20156.25155.52843,360
Mar 19, 2025158.05159.35157.25157.90157.16590,670
Mar 18, 2025157.00159.65156.90158.10157.36385,541
Mar 17, 2025155.85157.65155.60156.45155.72552,458
Mar 14, 2025150.85156.15150.70154.90154.18639,331
Mar 13, 2025156.30156.35150.40150.85150.14828,936
Mar 12, 2025155.95158.55154.80156.15155.42440,306
Mar 11, 2025159.75160.60153.40153.40152.68924,565
Mar 10, 2025162.80163.25158.25159.00158.26498,780
Mar 7, 2025159.00162.60156.95162.60161.841,108,039
Mar 6, 2025161.75162.80156.80160.90160.15915,931
Mar 5, 2025159.80163.90159.80161.15160.40960,199
Mar 4, 2025158.70159.30155.35156.85156.12679,282
Mar 3, 2025160.65162.05159.30160.20159.45629,949
Feb 28, 2025160.55162.30159.80160.50159.751,429,087
Feb 27, 2025165.45166.00161.50162.65161.89444,708
Feb 26, 2025164.95168.15164.95167.15166.37576,069
Feb 25, 2025164.90166.70163.85164.95164.18320,041
Feb 24, 2025168.65169.30163.80165.40164.63328,801
Feb 21, 2025170.00172.40167.50167.80167.02582,381
Feb 20, 2025166.15169.90166.15169.25168.46254,601
Feb 19, 2025171.00171.50167.00167.60166.82445,901
Feb 18, 2025170.95172.30169.85171.10170.30248,952
Feb 17, 2025169.10170.95167.60170.40169.60263,908
Feb 14, 2025174.00174.55168.15169.25168.46485,004
Feb 13, 2025166.70174.15166.70173.90173.09602,124
Feb 12, 2025163.75166.50163.00166.40165.62423,295
Feb 11, 2025165.95168.05162.20163.85163.08417,312
Feb 10, 2025165.15166.55164.00165.85165.07482,889
Feb 7, 2025168.25168.25164.55164.70163.93275,075
Feb 6, 2025163.80168.30162.40168.10167.31416,805
Feb 5, 2025163.15163.80161.25163.35162.59376,116
Feb 4, 2025163.05164.60160.25163.75162.98528,811
Feb 3, 2025160.45163.80158.45163.75162.98449,230
Jan 31, 2025160.75167.65160.00165.00164.231,632,550
Jan 30, 2025166.20168.45164.20165.75164.97804,707
Jan 29, 2025166.65168.10164.70165.85165.07331,159
Jan 28, 2025165.80170.30165.80165.90165.12563,892
Jan 27, 2025164.40166.40161.05165.60164.83757,808
Jan 24, 2025168.90171.20166.60167.35166.57334,200
Jan 23, 2025165.05168.35164.45168.35167.561,691,110
Jan 22, 2025165.80167.00164.90165.45164.681,108,918
Jan 21, 2025166.55166.90164.70165.85165.07879,146
Jan 20, 2025167.15168.65166.35166.75165.97821,080
Jan 17, 2025166.00168.05165.70166.50165.72869,512
Jan 16, 2025162.00165.40161.20165.05164.28856,716
Jan 15, 2025154.50159.45153.10159.10158.36301,030
Jan 14, 2025153.85155.70152.70154.95154.23502,249
Jan 13, 2025150.55153.55149.55152.40151.69421,349
Jan 10, 2025153.30154.55150.95150.95150.24385,524
Jan 9, 2025155.50156.00152.55153.10152.38293,887
Jan 8, 2025158.70159.90155.65156.05155.32461,012
Jan 7, 2025165.90166.85159.15159.65158.901,096,940
Jan 3, 2025164.05165.85163.90165.20164.43176,398
Jan 2, 2025163.85166.35163.50165.35164.58298,998
Dec 30, 2024164.60164.90162.10163.10162.34235,315
Dec 27, 2024165.70166.85163.25164.60163.83234,053
Dec 23, 2024165.35166.35163.40165.70164.93183,746
Dec 20, 2024162.15166.35160.85165.90165.12690,413
Dec 19, 2024166.50167.95163.80163.80163.03425,099
Dec 18, 2024169.30171.10168.45168.80168.01596,868
Dec 17, 2024169.45170.05166.50169.30168.51446,110
Dec 16, 2024170.30171.05168.50170.10169.30947,146
Dec 13, 2024171.00173.75170.35170.45169.65309,640
Dec 12, 2024171.75172.75170.20170.25169.45305,223
Dec 11, 2024170.35174.70169.85172.00171.201,381,900
Dec 10, 2024171.85174.60170.75171.40170.601,384,186
Dec 9, 2024177.00178.60172.35173.50172.69685,004
Dec 6, 2024172.00173.90171.50173.60172.79633,430
Dec 5, 2024173.55174.15169.45171.95171.15817,541
Dec 4, 2024170.85174.70170.85173.55172.741,211,223
Dec 3, 2024169.00171.15166.65170.85170.05824,261
Dec 2, 2024168.55172.15165.35169.60168.811,253,222
Nov 29, 2024164.05172.00162.90172.00171.207,101,001
Nov 28, 2024164.30165.85163.55164.05163.28437,766
Nov 27, 2024161.30164.80161.10163.10162.34400,798
Nov 26, 2024160.95163.75160.40161.70160.94628,330
Nov 25, 2024164.85166.65162.45162.45161.692,394,967
Nov 22, 2024158.05163.50157.90163.10162.34342,787
Nov 21, 2024156.50157.35154.90156.95156.22311,187
Nov 20, 2024161.65162.90156.75156.90156.17308,362
Nov 19, 2024162.50165.30158.50160.25159.50387,318
Nov 18, 2024161.40162.60159.65161.65160.89293,151
Nov 15, 2024166.00167.55160.80162.10161.34384,482
Nov 14, 2024166.05169.35166.05167.70166.92342,722
Nov 13, 2024165.75168.25162.80166.00165.22776,090
Nov 12, 2024168.60170.30166.40166.95166.17324,042
Nov 11, 2024172.00173.60170.05170.25169.45301,735
Nov 8, 2024172.00174.55170.05170.30169.50383,629
Nov 7, 2024167.10173.30167.10172.15171.35669,176
Nov 6, 2024174.55175.10166.95166.95166.17802,478
Nov 5, 2024172.25175.80171.30175.80174.981,124,173
Nov 4, 2024164.75173.60164.75172.75171.94713,236
Nov 1, 2024160.25165.70160.25164.45163.68379,749
Oct 31, 2024159.20161.00158.75159.85159.10653,666
Oct 30, 2024160.25162.85159.40160.90160.15465,144
Oct 29, 2024161.90163.80160.05160.70159.95504,133
Oct 28, 2024159.15163.75158.95161.90161.14391,784
Oct 25, 2024158.00159.65154.25158.50157.76818,315
Oct 24, 2024 0.65 Dividend
Oct 24, 2024161.20162.50156.30158.25157.511,075,121
Oct 23, 2024167.65168.75163.95165.20163.78541,198
Oct 22, 2024164.60168.75162.50167.65166.21487,328
Oct 21, 2024168.85170.10164.55164.55163.14485,350
Oct 18, 2024168.50170.40167.70167.80166.36388,964
Oct 17, 2024168.35172.55167.25168.70167.25651,763
Oct 16, 2024164.75165.50161.75164.80163.38352,947
Oct 15, 2024167.00169.30165.15165.15163.73334,000
Oct 14, 2024164.25165.95161.65165.95164.52413,646
Oct 11, 2024162.80164.75162.25164.40162.99380,919
Oct 10, 2024162.45162.75160.25162.75161.35609,678
Oct 9, 2024162.75163.35161.75162.85161.45229,281
Oct 8, 2024162.00162.85161.00162.40161.00210,926
Oct 7, 2024162.50162.90159.55162.00160.61414,971
Oct 4, 2024162.05164.25161.70162.50161.10260,916
Oct 3, 2024162.70163.00159.85162.05160.66341,606
Oct 2, 2024159.20163.30158.10163.10161.70587,776
Oct 1, 2024167.70168.00158.60159.20157.83828,038
Sep 30, 2024169.00169.90166.80166.95165.52638,332
Sep 27, 2024168.45172.25167.65169.25167.80678,899
Sep 26, 2024169.95171.40165.60167.65166.211,027,941
Sep 25, 2024165.50169.10165.00168.95167.50792,152
Sep 24, 2024168.20168.80166.35167.65166.21408,817
Sep 23, 2024165.85169.55164.80166.30164.871,053,355
Sep 20, 2024167.90169.90167.00167.30165.86669,229
Sep 19, 2024167.00170.10163.30168.75167.301,142,431
Sep 18, 2024165.00167.65164.00164.70163.281,708,529
Sep 17, 2024175.00179.05174.15177.85176.32280,857
Sep 16, 2024174.75175.60172.90173.05171.56244,688
Sep 13, 2024170.55175.40170.05174.90173.40721,486
Sep 12, 2024170.00172.20168.90169.30167.85340,070
Sep 11, 2024170.00170.85164.00166.90165.47406,213
Sep 10, 2024167.70171.55167.70170.00168.54424,202
Sep 9, 2024166.95170.00166.95168.30166.85292,047
Sep 6, 2024163.90168.90162.65166.00164.57456,912
Sep 5, 2024168.90168.95163.40163.90162.49313,630
Sep 4, 2024169.15171.40167.40169.95168.491,170,213
Sep 3, 2024173.30178.05171.15172.10170.62632,755
Sep 2, 2024176.70176.85170.10173.30171.81411,364
Aug 30, 2024179.90180.60175.45176.70175.181,202,289
Aug 29, 2024175.85181.40175.45179.90178.35355,115
Aug 28, 2024174.45180.20174.40175.85174.34594,315
Aug 27, 2024171.95175.60171.65174.30172.80941,328
Aug 26, 2024171.00172.65170.55170.70169.23192,946
Aug 23, 2024170.20171.40169.10170.70169.23337,319
Aug 22, 2024170.50170.65168.60169.90168.44292,955
Aug 21, 2024170.60170.90168.65169.05167.60257,951
Aug 20, 2024170.65171.95169.65170.55169.08302,646
Aug 19, 2024169.30170.75168.60170.10168.64319,654
Aug 16, 2024170.85172.85169.25169.30167.85636,055
Aug 15, 2024171.05171.85168.75169.40167.94497,815
Aug 14, 2024169.05170.75168.50169.20167.75331,198
Aug 13, 2024169.00169.70166.65169.05167.60118,710
Aug 12, 2024168.10169.85168.10169.00167.55294,546
Aug 9, 2024166.00168.00165.50167.00165.57253,471
Aug 8, 2024165.00165.00161.05164.90163.48529,214
Aug 7, 2024162.90167.35162.90166.25164.82342,815
Aug 6, 2024160.05164.30157.55161.55160.16392,227
Aug 5, 2024151.00159.30147.85158.20156.84647,931
Aug 2, 2024163.90165.30157.50157.50156.15645,611
Aug 1, 2024169.85169.85165.30165.60164.18289,113
Jul 31, 2024172.35172.35169.95170.00168.54702,828
Jul 30, 2024170.50171.70169.70170.00168.54943,245
Jul 29, 2024170.35171.70169.40169.55168.09585,641
Jul 26, 2024170.00171.30169.40170.00168.54618,027
Jul 25, 2024174.00174.00167.60169.00167.55479,452
Jul 24, 2024178.05179.25174.65176.85175.33517,759
Jul 23, 2024176.30181.15176.30178.05176.521,146,763
Jul 22, 2024175.10176.75173.95175.10173.60649,278
Jul 19, 2024184.95191.35169.95174.00172.501,140,270
Jul 18, 2024186.05187.50183.50184.90183.31927,069
Jul 17, 2024183.05185.50178.00185.40183.81630,270
Jul 16, 2024182.75184.50181.30184.15182.57340,651
Jul 15, 2024188.00188.40182.85183.50181.92826,066
Jul 12, 2024177.70190.40176.80190.40188.76984,612
Jul 11, 2024173.95177.70171.80177.70176.17286,373
Jul 10, 2024174.50174.90171.25172.80171.32250,588
Jul 9, 2024176.80178.45173.75174.10172.60253,094
Jul 8, 2024171.50177.35171.25176.80175.28464,778
Jul 5, 2024170.70172.20169.95172.20170.72455,886
Jul 4, 2024171.30172.15168.65169.95168.49186,119
Jul 3, 2024167.95171.00167.25170.20168.74228,446
Jul 2, 2024165.40167.70164.50167.25165.81370,528
Jul 1, 2024165.30167.40161.95166.55165.12390,806
Jun 28, 2024162.00163.80161.60163.50162.10442,588
Jun 27, 2024163.95164.75161.30162.50161.10289,455
Jun 26, 2024163.85166.55161.50163.75162.34334,754
Jun 25, 2024168.80168.80160.35161.85160.46484,586
Jun 24, 2024168.10170.95165.40170.25168.79470,371
Jun 20, 2024165.80170.15165.80168.05166.611,071,465
Jun 19, 2024163.60166.35162.65164.20162.79435,660
Jun 18, 2024164.80166.00162.40163.60162.19543,293
Jun 17, 2024164.65166.50163.00163.50162.10531,238
Jun 14, 2024169.35169.35164.30164.55163.14317,885
Jun 13, 2024172.80173.10168.50169.05167.60392,488
Jun 12, 2024169.55174.00168.85172.65171.17451,649
Jun 11, 2024166.00170.40166.00169.15167.70399,106
Jun 10, 2024167.65170.20164.75165.40163.98364,895
Jun 7, 2024165.85170.45165.10170.20168.741,048,307
Jun 5, 2024161.00163.85160.80163.60162.19332,287
Jun 4, 2024163.55164.10160.30160.50159.12345,533
Jun 3, 2024170.40171.00164.00164.60163.19721,179
May 31, 2024167.35170.15161.45170.15168.697,530,306
May 30, 2024164.65167.40164.10167.30165.86822,326
May 29, 2024166.85166.85163.70166.00164.57570,477
May 28, 2024165.70169.95165.00168.00166.56496,533
May 27, 2024166.90167.60163.70165.75164.33325,330
May 24, 2024167.60169.35166.75167.60166.16330,613
May 23, 2024168.30171.20166.30169.50168.04466,736
May 22, 2024169.60170.50164.70168.10166.661,347,385
May 21, 2024168.10170.50167.00169.70168.24480,177
May 20, 2024162.95165.55162.20165.25163.83365,725
May 17, 2024164.80164.85161.80162.95161.55382,615
May 16, 2024168.75171.00165.60165.60164.18599,433
May 15, 2024175.50176.10168.10168.75167.30984,081
May 14, 2024164.85175.25164.85175.25173.741,040,650
May 13, 2024165.20165.35161.60164.85163.431,014,633
May 10, 2024163.00168.95163.00168.45167.00651,587

Related Tickers

OEM-B.ST OEM International AB (publ)
138.00
-0.72%
 
MMGR-B.ST Momentum Group AB (publ)
171.20
+4.90%
 
ADDT-B.ST Addtech AB (publ.)
345.00
+0.41%
 
BUFAB.ST Bufab AB (publ)
81.74
-79.96%
 
DPLM.L Diploma PLC
4,110.00
+0.39%
 
SITE SiteOne Landscape Supply, Inc.
120.66
-0.58%
 
TEQ.ST Teqnion AB (publ)
157.00
+1.42%
 
WSO Watsco, Inc.
475.90
+1.38%
 
AIT Applied Industrial Technologies, Inc.
220.51
-0.68%
 
FERG Ferguson Enterprises Inc.
171.19
+0.06%