Comparing Back to the side-by-side chart ↗
Beijer Ref AB (publ) (BEIJ-B.ST) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 148.10 | 151.40 | 146.80 | 151.40 | +2.37% | 953,751 |
| 2026-10-15 | 149.40 | 149.40 | 146.10 | 147.90 | -1.86% | 724,948 |
| 2026-10-14 | 146.50 | 150.80 | 146.50 | 150.70 | +3.15% | 800,789 |
| 2026-10-13 | 142.50 | 146.10 | 142.50 | 146.10 | +2.45% | 668,007 |
| 2026-10-12 | 141.10 | 142.60 | 140.00 | 142.60 | +1.13% | 776,206 |
| 2026-10-09 | 140.30 | 144.10 | 139.80 | 141.00 | +2.03% | 1,080,401 |
| 2026-10-08 | 141.80 | 141.80 | 138.10 | 138.20 | -3.29% | 1,277,502 |
| 2026-10-07 | 148.70 | 148.70 | 142.90 | 142.90 | -4.48% | 1,087,906 |
| 2026-10-06 | 149.70 | 151.90 | 149.20 | 149.60 | +0.67% | 613,046 |
| 2026-10-05 | 145.20 | 148.60 | 144.50 | 148.60 | +2.27% | 812,729 |
| 2026-10-02 | 145.50 | 147.50 | 145.20 | 145.30 | -0.41% | 675,812 |
| 2026-10-01 | 147.70 | 148.30 | 144.90 | 145.90 | -2.28% | 848,260 |
| 2026-09-30 | 150.20 | 151.80 | 148.50 | 149.30 | +0.40% | 880,270 |
| 2026-09-29 | 149.10 | 150.40 | 147.60 | 148.70 | -0.27% | 696,420 |
| 2026-09-28 | 149.00 | 150.10 | 147.70 | 149.10 | +0.68% | 843,146 |
| 2026-09-25 | 145.90 | 148.80 | 145.90 | 148.10 | +1.93% | 443,501 |
| 2026-09-24 | 146.20 | 147.60 | 144.70 | 145.30 | -1.62% | 551,313 |
| 2026-09-23 | 148.90 | 149.80 | 147.50 | 147.70 | -1.01% | 605,832 |
| 2026-09-22 | 147.40 | 150.00 | 146.00 | 149.20 | +1.36% | 731,427 |
| 2026-09-21 | 144.00 | 147.90 | 144.00 | 147.20 | +3.15% | 1,051,163 |
| 2026-09-18 | 140.00 | 144.80 | 139.80 | 142.70 | +2.66% | 1,801,727 |
| 2026-09-17 | 135.70 | 141.40 | 135.70 | 139.00 | +2.51% | 885,858 |
| 2026-09-16 | 134.10 | 135.60 | 132.50 | 135.60 | +1.50% | 770,389 |
| 2026-09-15 | 133.70 | 134.80 | 130.80 | 133.60 | -0.07% | 580,338 |
| 2026-09-14 | 136.30 | 137.00 | 133.30 | 133.70 | -2.48% | 559,823 |
| 2026-09-11 | 138.10 | 140.20 | 137.10 | 137.10 | -0.58% | 886,355 |
| 2026-09-10 | 139.00 | 140.60 | 137.90 | 137.90 | -1.78% | 1,133,081 |
| 2026-09-09 | 138.20 | 141.10 | 138.20 | 140.40 | +1.01% | 945,966 |
| 2026-09-08 | 138.90 | 140.00 | 137.50 | 139.00 | +0.00% | 457,046 |
| 2026-09-07 | 140.10 | 142.60 | 139.00 | 139.00 | +0.07% | 1,320,908 |
| 2026-09-04 | 138.60 | 139.40 | 136.70 | 138.90 | +0.58% | 495,935 |
| 2026-09-03 | 136.40 | 139.40 | 136.00 | 138.10 | +1.54% | 692,198 |
| 2026-09-02 | 135.00 | 137.00 | 134.70 | 136.00 | +0.29% | 1,322,228 |
| 2026-09-01 | 137.10 | 138.70 | 135.00 | 135.60 | -2.16% | 1,107,484 |
| 2026-08-31 | 138.00 | 138.90 | 136.70 | 138.60 | +0.36% | 1,060,732 |
| 2026-08-28 | 135.60 | 138.90 | 135.60 | 138.10 | +1.99% | 638,374 |
| 2026-08-27 | 135.20 | 136.50 | 133.60 | 135.40 | +0.37% | 1,465,671 |
| 2026-08-26 | 132.20 | 135.60 | 131.80 | 134.90 | +2.20% | 719,504 |
| 2026-08-25 | 131.00 | 133.70 | 130.70 | 132.00 | +0.76% | 1,366,584 |
| 2026-08-24 | 130.50 | 133.00 | 130.20 | 131.00 | +0.54% | 904,904 |
| 2026-08-21 | 129.20 | 131.40 | 129.20 | 130.30 | +0.85% | 896,798 |
| 2026-08-20 | 127.30 | 129.70 | 126.80 | 129.20 | +1.73% | 936,058 |
| 2026-08-19 | 128.50 | 129.40 | 126.90 | 127.00 | -0.55% | 1,123,942 |
| 2026-08-18 | 129.00 | 129.90 | 127.60 | 127.70 | -1.47% | 926,049 |
| 2026-08-17 | 131.30 | 131.60 | 129.60 | 129.60 | -0.99% | 651,585 |
| 2026-08-14 | 133.30 | 133.60 | 130.80 | 130.90 | -1.80% | 1,574,266 |
| 2026-08-13 | 134.50 | 134.70 | 132.70 | 133.30 | -0.52% | 586,723 |
| 2026-08-12 | 137.60 | 137.60 | 133.10 | 134.00 | -1.98% | 2,359,356 |
| 2026-08-11 | 139.40 | 139.50 | 136.50 | 136.70 | -2.01% | 596,804 |
| 2026-08-10 | 142.90 | 142.90 | 138.20 | 139.50 | -2.24% | 546,851 |
| 2026-08-07 | 140.70 | 143.50 | 140.70 | 142.70 | +0.85% | 634,687 |
| 2026-08-06 | 142.40 | 143.10 | 141.10 | 141.50 | -0.14% | 1,119,479 |
| 2026-08-05 | 137.60 | 142.60 | 137.30 | 141.70 | +3.58% | 1,222,663 |
| 2026-08-04 | 137.00 | 137.70 | 135.60 | 136.80 | +0.44% | 517,331 |
| 2026-08-03 | 135.00 | 138.00 | 135.00 | 136.20 | +1.64% | 747,142 |
| 2026-07-31 | 135.20 | 136.30 | 133.00 | 134.00 | -0.37% | 884,796 |
| 2026-07-30 | 136.30 | 138.00 | 134.40 | 134.50 | -1.25% | 681,804 |
| 2026-07-29 | 138.50 | 139.50 | 135.40 | 136.20 | -1.80% | 758,938 |
| 2026-07-28 | 136.80 | 139.00 | 136.00 | 138.70 | +1.69% | 726,519 |
| 2026-07-27 | 136.90 | 139.10 | 136.40 | 136.40 | +0.00% | 948,600 |
| 2026-07-24 | 135.10 | 137.40 | 135.10 | 136.40 | +1.04% | 651,145 |
| 2026-07-23 | 141.10 | 141.10 | 132.90 | 135.00 | -4.32% | 1,430,144 |
| 2026-07-22 | 140.60 | 143.10 | 139.70 | 141.10 | +0.43% | 741,215 |
| 2026-07-21 | 143.10 | 143.10 | 139.60 | 140.50 | -0.99% | 625,690 |
| 2026-07-20 | 144.70 | 146.00 | 141.90 | 141.90 | -1.94% | 647,034 |
| 2026-07-17 | 138.00 | 146.10 | 132.50 | 144.70 | +0.84% | 1,543,171 |
| 2026-07-16 | 143.10 | 144.40 | 142.80 | 143.50 | +0.49% | 739,271 |
| 2026-07-15 | 140.20 | 143.70 | 139.00 | 142.80 | +1.85% | 527,990 |
| 2026-07-14 | 138.60 | 140.90 | 137.90 | 140.20 | +0.79% | 631,270 |
| 2026-07-13 | 138.40 | 139.20 | 136.40 | 139.10 | +0.51% | 428,743 |
| 2026-07-10 | 136.90 | 139.20 | 136.50 | 138.40 | +1.10% | 377,312 |
| 2026-07-09 | 136.30 | 137.80 | 135.70 | 136.90 | +1.71% | 557,688 |
| 2026-07-08 | 139.70 | 139.70 | 134.60 | 134.60 | -4.13% | 774,640 |
| 2026-07-07 | 141.90 | 142.30 | 139.20 | 140.40 | -0.78% | 868,939 |
| 2026-07-06 | 143.30 | 143.40 | 140.50 | 141.50 | -1.26% | 510,884 |
| 2026-07-03 | 142.20 | 143.90 | 141.90 | 143.30 | +1.06% | 436,980 |
| 2026-07-02 | 140.50 | 142.90 | 139.50 | 141.80 | +0.64% | 591,309 |
| 2026-07-01 | 142.00 | 143.20 | 139.30 | 140.90 | -0.77% | 887,351 |
| 2026-06-30 | 139.60 | 143.90 | 138.60 | 142.00 | +2.68% | 1,779,126 |
| 2026-06-29 | 140.00 | 140.60 | 138.00 | 138.30 | -1.14% | 1,228,712 |
| 2026-06-26 | 137.20 | 140.40 | 137.20 | 139.90 | +1.45% | 1,266,645 |
| 2026-06-25 | 136.70 | 139.20 | 135.70 | 137.90 | +1.62% | 1,358,005 |
| 2026-06-24 | 129.20 | 137.10 | 129.10 | 135.70 | +4.87% | 1,037,292 |
| 2026-06-23 | 129.20 | 130.90 | 128.80 | 129.40 | -0.84% | 1,525,021 |
| 2026-06-22 | 131.90 | 131.90 | 129.20 | 130.50 | -0.46% | 3,657,023 |
| 2026-06-18 | 130.30 | 132.20 | 129.80 | 131.10 | +0.61% | 1,647,870 |
| 2026-06-17 | 133.90 | 134.10 | 130.30 | 130.30 | -2.91% | 1,405,492 |
| 2026-06-16 | 137.30 | 140.90 | 134.00 | 134.20 | -1.61% | 32,781,039 |
| 2026-06-15 | 136.30 | 138.20 | 135.60 | 136.40 | +2.02% | 821,383 |
| 2026-06-12 | 133.00 | 136.40 | 132.00 | 133.70 | +1.83% | 802,822 |
| 2026-06-11 | 125.10 | 139.00 | 124.90 | 131.30 | +3.96% | 1,784,047 |
| 2026-06-10 | 125.20 | 127.40 | 124.20 | 126.30 | +0.88% | 621,501 |
| 2026-06-09 | 127.00 | 128.80 | 125.20 | 125.20 | -1.96% | 744,638 |
| 2026-06-08 | 125.00 | 128.00 | 125.00 | 127.70 | +0.47% | 826,894 |
| 2026-06-05 | 127.90 | 129.30 | 126.40 | 127.10 | +0.24% | 1,536,738 |
| 2026-06-04 | 127.20 | 129.20 | 126.20 | 126.80 | -0.24% | 665,769 |
| 2026-06-03 | 127.10 | 128.10 | 126.00 | 127.10 | +0.00% | 636,327 |
| 2026-06-02 | 125.90 | 128.20 | 125.90 | 127.10 | +1.19% | 590,638 |
| 2026-06-01 | 128.40 | 128.70 | 125.40 | 125.60 | -2.41% | 773,055 |
| 2026-05-29 | 127.30 | 129.20 | 127.30 | 128.70 | +1.10% | 11,056,000 |
| 2026-05-28 | 128.90 | 129.30 | 126.30 | 127.30 | -2.15% | 978,669 |
| 2026-05-27 | 128.80 | 131.80 | 128.50 | 130.10 | +1.17% | 1,559,299 |
| 2026-05-26 | 131.50 | 132.00 | 128.60 | 128.60 | -1.91% | 669,896 |
| 2026-05-25 | 131.20 | 132.90 | 131.00 | 131.10 | +0.61% | 594,523 |
| 2026-05-22 | 132.80 | 133.60 | 130.10 | 130.30 | -0.84% | 678,231 |
| 2026-05-21 | 131.30 | 132.30 | 130.10 | 131.40 | -0.30% | 840,011 |
| 2026-05-20 | 130.00 | 132.90 | 127.30 | 131.80 | +3.94% | 1,542,786 |
| 2026-05-19 | 126.00 | 129.40 | 126.00 | 126.80 | +0.63% | 760,235 |
| 2026-05-18 | 125.50 | 126.60 | 123.60 | 126.00 | +0.80% | 1,006,356 |
| 2026-05-15 | 124.50 | 127.20 | 124.10 | 125.00 | +0.97% | 1,196,534 |
| 2026-05-13 | 124.10 | 125.50 | 123.60 | 123.80 | +0.41% | 426,887 |
| 2026-05-12 | 125.00 | 125.30 | 123.10 | 123.30 | -1.75% | 507,362 |
| 2026-05-11 | 125.30 | 125.50 | 124.10 | 125.50 | +0.08% | 1,737,121 |
| 2026-05-08 | 128.70 | 129.00 | 125.30 | 125.40 | -2.87% | 1,286,767 |
| 2026-05-07 | 131.00 | 132.40 | 129.10 | 129.10 | -1.07% | 452,799 |
| 2026-05-06 | 129.20 | 132.80 | 129.20 | 130.50 | +1.56% | 580,043 |
| 2026-05-05 | 128.20 | 130.20 | 127.60 | 128.50 | +0.16% | 535,125 |
| 2026-05-04 | 130.10 | 130.20 | 127.60 | 128.30 | -0.70% | 807,971 |
| 2026-04-30 | 124.60 | 129.20 | 123.40 | 129.20 | +2.87% | 836,012 |
| 2026-04-29 | 128.10 | 128.40 | 124.80 | 125.60 | -2.10% | 664,632 |
| 2026-04-28 | 129.50 | 130.10 | 128.30 | 128.30 | -0.93% | 1,034,876 |
| 2026-04-27 | 133.00 | 133.60 | 129.50 | 129.50 | -3.43% | 999,763 |
| 2026-04-24 | 135.20 | 137.00 | 134.10 | 134.10 | -1.76% | 746,525 |
| 2026-04-23 | 136.00 | 142.00 | 133.20 | 136.50 | -5.99% | 1,702,340 |
| 2026-04-22 | 145.60 | 145.60 | 144.00 | 145.20 | +0.35% | 683,413 |
| 2026-04-21 | 146.80 | 147.40 | 143.70 | 144.70 | -1.16% | 779,800 |
| 2026-04-20 | 147.00 | 148.10 | 146.40 | 146.40 | -2.01% | 483,160 |
| 2026-04-17 | 145.40 | 149.70 | 145.20 | 149.40 | +2.61% | 916,850 |
| 2026-04-16 | 144.70 | 146.20 | 144.30 | 145.60 | +1.18% | 550,565 |
| 2026-04-15 | 145.00 | 146.00 | 143.90 | 143.90 | -0.28% | 856,901 |
| 2026-04-14 | 142.00 | 144.80 | 142.00 | 144.30 | +1.91% | 748,492 |
| 2026-04-13 | 138.20 | 141.80 | 136.20 | 141.60 | +0.50% | 615,263 |
| 2026-04-10 | 140.80 | 142.00 | 139.40 | 140.90 | +0.07% | 899,649 |
| 2026-04-09 | 137.40 | 140.80 | 137.00 | 140.80 | +2.55% | 738,868 |
| 2026-04-08 | 135.60 | 138.20 | 135.20 | 137.30 | +4.81% | 609,760 |
| 2026-04-07 | 131.60 | 132.90 | 130.40 | 131.00 | +0.46% | 508,218 |
| 2026-04-02 | 130.00 | 130.40 | 128.55 | 130.40 | -0.95% | 257,566 |
| 2026-04-01 | 131.90 | 133.10 | 129.85 | 131.65 | +2.21% | 737,481 |
| 2026-03-31 | 128.30 | 129.90 | 128.30 | 128.80 | +0.43% | 943,790 |
| 2026-03-30 | 126.65 | 129.00 | 125.45 | 128.25 | +1.14% | 1,962,727 |
| 2026-03-27 | 129.00 | 129.00 | 126.00 | 126.80 | -1.44% | 631,462 |
| 2026-03-26 | 128.55 | 130.75 | 127.75 | 128.65 | -0.19% | 629,000 |
| 2026-03-25 | 128.00 | 129.15 | 127.05 | 128.90 | +1.54% | 1,093,905 |
| 2026-03-24 | 129.45 | 129.45 | 124.00 | 126.95 | -1.09% | 860,688 |
| 2026-03-23 | 125.00 | 130.65 | 123.40 | 128.35 | +0.23% | 780,744 |
| 2026-03-20 | 129.95 | 130.50 | 128.05 | 128.05 | -1.31% | 2,021,229 |
| 2026-03-19 | 130.50 | 132.40 | 128.70 | 129.75 | -2.08% | 1,035,497 |
| 2026-03-18 | 132.30 | 134.45 | 131.70 | 132.50 | +0.19% | 947,899 |
| 2026-03-17 | 131.00 | 132.95 | 129.05 | 132.25 | +1.73% | 824,248 |
| 2026-03-16 | 128.45 | 130.40 | 127.50 | 130.00 | +1.29% | 702,401 |
| 2026-03-13 | 129.25 | 130.15 | 127.60 | 128.35 | -1.65% | 401,502 |
| 2026-03-12 | 129.95 | 130.70 | 128.85 | 130.50 | +0.69% | 509,117 |
| 2026-03-11 | 129.80 | 130.85 | 127.90 | 129.60 | +0.15% | 662,394 |
| 2026-03-10 | 130.00 | 131.45 | 128.95 | 129.40 | +1.25% | 645,344 |
| 2026-03-09 | 127.60 | 130.10 | 126.80 | 127.80 | -2.78% | 701,497 |
| 2026-03-06 | 135.00 | 135.90 | 131.00 | 131.45 | -1.61% | 714,404 |
| 2026-03-05 | 133.70 | 136.65 | 132.80 | 133.60 | -0.07% | 871,198 |
| 2026-03-04 | 134.00 | 136.10 | 133.35 | 133.70 | -0.22% | 724,774 |
| 2026-03-03 | 137.00 | 137.00 | 132.35 | 134.00 | -3.80% | 1,253,135 |
| 2026-03-02 | 137.60 | 141.10 | 136.75 | 139.30 | -1.66% | 1,154,877 |
| 2026-02-27 | 138.50 | 141.65 | 137.70 | 141.65 | +2.42% | 1,699,040 |
| 2026-02-26 | 136.65 | 140.25 | 136.50 | 138.30 | +1.17% | 1,076,127 |
| 2026-02-25 | 138.50 | 139.40 | 135.30 | 136.70 | -0.94% | 1,105,938 |
| 2026-02-24 | 135.25 | 138.60 | 134.80 | 138.00 | +2.03% | 814,197 |
| 2026-02-23 | 135.50 | 136.90 | 133.60 | 135.25 | -0.37% | 811,985 |
| 2026-02-20 | 135.25 | 137.00 | 134.75 | 135.75 | +0.37% | 1,304,855 |
| 2026-02-19 | 135.00 | 137.20 | 134.35 | 135.25 | +0.30% | 1,079,585 |
| 2026-02-18 | 135.70 | 135.70 | 133.30 | 134.85 | -0.26% | 752,755 |
| 2026-02-17 | 134.20 | 135.20 | 133.25 | 135.20 | +0.82% | 488,700 |
| 2026-02-16 | 138.40 | 138.40 | 133.65 | 134.10 | -2.54% | 739,132 |
| 2026-02-13 | 135.25 | 138.25 | 133.75 | 137.60 | +1.74% | 1,487,850 |
| 2026-02-12 | 136.90 | 136.90 | 134.40 | 135.25 | +0.30% | 960,061 |
| 2026-02-11 | 134.00 | 137.20 | 132.45 | 134.85 | +0.45% | 927,219 |
| 2026-02-10 | 132.00 | 134.50 | 131.20 | 134.25 | +1.82% | 549,455 |
| 2026-02-09 | 132.80 | 133.55 | 130.70 | 131.85 | -0.15% | 408,019 |
| 2026-02-06 | 129.10 | 132.20 | 128.80 | 132.05 | +1.69% | 1,036,892 |
| 2026-02-05 | 131.70 | 132.75 | 128.90 | 129.85 | -1.25% | 1,466,555 |
| 2026-02-04 | 130.00 | 132.35 | 129.25 | 131.50 | +1.08% | 1,358,020 |
| 2026-02-03 | 129.00 | 130.20 | 127.05 | 130.10 | +1.25% | 1,620,445 |
| 2026-02-02 | 125.50 | 128.50 | 121.95 | 128.50 | +1.30% | 1,536,910 |
| 2026-01-30 | 132.00 | 133.45 | 126.70 | 126.85 | -5.41% | 2,301,939 |
| 2026-01-29 | 135.00 | 135.70 | 133.30 | 134.10 | -0.56% | 1,019,774 |
| 2026-01-28 | 136.05 | 136.15 | 134.70 | 134.85 | -0.88% | 931,399 |
| 2026-01-27 | 137.00 | 137.25 | 135.65 | 136.05 | -0.22% | 717,386 |
| 2026-01-26 | 137.40 | 137.55 | 135.60 | 136.35 | -0.76% | 764,942 |
| 2026-01-23 | 138.85 | 138.90 | 136.90 | 137.40 | -0.76% | 592,595 |
| 2026-01-22 | 140.30 | 141.15 | 138.45 | 138.45 | +0.25% | 739,501 |
| 2026-01-21 | 137.15 | 139.10 | 134.95 | 138.10 | +0.07% | 880,266 |
| 2026-01-20 | 136.20 | 138.00 | 134.85 | 138.00 | +0.77% | 1,039,788 |
| 2026-01-19 | 141.45 | 141.45 | 136.60 | 136.95 | -5.06% | 1,512,603 |
| 2026-01-16 | 146.10 | 146.80 | 142.75 | 144.25 | -1.27% | 1,060,588 |
| 2026-01-15 | 143.50 | 146.30 | 142.15 | 146.10 | +2.28% | 611,028 |
| 2026-01-14 | 143.00 | 143.45 | 141.15 | 142.85 | +0.00% | 1,257,532 |
| 2026-01-13 | 145.25 | 145.80 | 142.15 | 142.85 | -1.45% | 1,364,425 |
| 2026-01-12 | 146.50 | 147.00 | 144.60 | 144.95 | -1.23% | 521,064 |
| 2026-01-09 | 144.85 | 147.20 | 144.45 | 146.75 | +1.24% | 405,634 |
| 2026-01-08 | 147.80 | 147.80 | 144.40 | 144.95 | -2.49% | 376,807 |
| 2026-01-07 | 148.60 | 150.85 | 147.25 | 148.65 | +0.88% | 646,849 |
| 2026-01-05 | 147.15 | 148.55 | 147.00 | 147.35 | +0.14% | 146,225 |
| 2026-01-02 | 149.10 | 149.60 | 145.40 | 147.15 | -1.31% | 296,859 |
| 2025-12-30 | 148.90 | 149.70 | 148.20 | 149.10 | +0.13% | 248,230 |
| 2025-12-29 | 147.50 | 150.25 | 146.65 | 148.90 | +1.09% | 295,632 |
| 2025-12-23 | 147.35 | 148.70 | 147.15 | 147.30 | -0.27% | 292,921 |
| 2025-12-22 | 147.90 | 148.55 | 146.75 | 147.70 | -0.14% | 312,425 |
| 2025-12-19 | 147.55 | 148.75 | 146.85 | 147.90 | -0.20% | 3,819,326 |
| 2025-12-18 | 146.85 | 148.45 | 144.75 | 148.20 | +1.89% | 418,711 |
| 2025-12-17 | 150.00 | 150.25 | 145.20 | 145.45 | -3.00% | 1,352,728 |
| 2025-12-16 | 156.45 | 156.65 | 148.10 | 149.95 | -4.52% | 1,065,017 |
| 2025-12-15 | 155.40 | 158.40 | 155.40 | 157.05 | +0.96% | 543,972 |
| 2025-12-12 | 154.75 | 158.80 | 154.05 | 155.55 | +1.37% | 589,566 |
| 2025-12-11 | 151.10 | 154.35 | 150.45 | 153.45 | +1.89% | 211,804 |
| 2025-12-10 | 149.05 | 151.55 | 147.65 | 150.60 | +0.67% | 713,311 |
| 2025-12-09 | 150.00 | 151.35 | 149.25 | 149.60 | -0.10% | 247,797 |
| 2025-12-08 | 154.10 | 154.75 | 149.60 | 149.75 | -2.82% | 328,565 |
| 2025-12-05 | 153.80 | 154.10 | 152.45 | 154.10 | +1.08% | 354,588 |
| 2025-12-04 | 149.50 | 153.85 | 149.05 | 152.45 | +3.29% | 781,553 |
| 2025-12-03 | 147.45 | 148.95 | 146.40 | 147.60 | +0.03% | 281,721 |
| 2025-12-02 | 148.80 | 149.05 | 146.65 | 147.55 | -0.84% | 471,545 |
| 2025-12-01 | 150.15 | 150.70 | 147.55 | 148.80 | -1.03% | 275,479 |
| 2025-11-28 | 150.10 | 152.15 | 149.25 | 150.35 | +0.17% | 780,888 |
| 2025-11-27 | 149.40 | 151.20 | 149.40 | 150.10 | +0.47% | 283,293 |
| 2025-11-26 | 148.75 | 149.65 | 146.90 | 149.40 | +1.12% | 507,060 |
| 2025-11-25 | 145.20 | 148.90 | 143.60 | 147.75 | +2.18% | 438,632 |
| 2025-11-24 | 145.70 | 148.45 | 144.60 | 144.60 | -0.79% | 2,265,717 |
| 2025-11-21 | 144.00 | 146.20 | 143.75 | 145.75 | -0.24% | 348,433 |
| 2025-11-20 | 148.05 | 149.30 | 146.10 | 146.10 | -0.38% | 254,478 |
| 2025-11-19 | 144.80 | 147.50 | 144.10 | 146.65 | +1.28% | 535,816 |
| 2025-11-18 | 146.00 | 147.70 | 144.40 | 144.80 | -2.23% | 433,261 |
| 2025-11-17 | 150.95 | 152.30 | 148.10 | 148.10 | -1.53% | 514,012 |
| 2025-11-14 | 151.70 | 152.70 | 149.05 | 150.40 | -1.67% | 417,074 |
| 2025-11-13 | 159.85 | 160.40 | 152.95 | 152.95 | -3.74% | 607,725 |
| 2025-11-12 | 157.70 | 159.15 | 156.85 | 158.90 | +1.21% | 533,292 |
| 2025-11-11 | 156.00 | 157.00 | 154.85 | 157.00 | +2.95% | 457,256 |
| 2025-11-10 | 151.00 | 153.45 | 150.50 | 152.50 | +2.69% | 297,081 |
| 2025-11-07 | 149.50 | 151.55 | 148.20 | 148.50 | -0.44% | 348,743 |
| 2025-11-06 | 150.70 | 153.75 | 149.10 | 149.15 | -1.03% | 689,438 |
| 2025-11-05 | 147.85 | 151.90 | 146.65 | 150.70 | +1.48% | 671,446 |
| 2025-11-04 | 148.20 | 149.90 | 147.40 | 148.50 | -1.26% | 389,510 |
| 2025-11-03 | 150.50 | 151.75 | 148.90 | 150.40 | -0.13% | 403,156 |
| 2025-10-31 | 151.60 | 151.65 | 150.15 | 150.60 | -0.50% | 185,647 |
| 2025-10-30 | 152.50 | 153.25 | 150.60 | 151.35 | -0.46% | 392,549 |
| 2025-10-29 | 153.35 | 153.70 | 151.80 | 152.05 | -0.85% | 304,763 |
| 2025-10-28 | 155.15 | 155.15 | 152.40 | 153.35 | -1.79% | 374,702 |
| 2025-10-27 | 152.45 | 156.15 | 152.45 | 156.15 | +2.36% | 832,755 |
| 2025-10-24 | 153.00 | 158.35 | 150.15 | 152.55 | +0.89% | 944,469 |
| 2025-10-23 | 152.65 | 153.55 | 150.50 | 151.20 | -0.95% | 534,943 |
| 2025-10-22 | 153.30 | 153.75 | 151.30 | 152.65 | -0.46% | 471,777 |
| 2025-10-21 | 152.25 | 153.35 | 150.90 | 153.35 | +0.72% | 451,827 |
| 2025-10-20 | 151.00 | 152.25 | 149.55 | 152.25 | +1.98% | 466,847 |
| 2025-10-17 | 149.55 | 149.55 | 147.15 | 149.30 | -0.60% | 389,391 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+9.68%). Pire mois : Mars (-9.89%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Beijer Ref AB (publ) (BEIJ-B.ST) ?
151.40 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BEIJ-B.ST ?
Plus haut à 160.40 et plus bas à 121.95 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Beijer Ref AB (publ) ?
Historiquement, le mois le plus fort de BEIJ-B.ST a été Juin (moyenne +9.68%) et le plus faible Mars (moyenne -9.89%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 449 bougies quotidiennes du data lake Closelook.