BE Group AB (publ) (STO:BEGR)
Sweden
· Delayed Price · Currency is SEK 27.70
+0.70 (2.59%)
At close: Dec 5, 2025
BE Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 27.00 | 27.20 | 26.80 | 26.90 | - | -0.37% | 8,048 |
| Dec 4, 2025 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | 0.37% | 4,781 |
| Dec 3, 2025 | 26.90 | 27.00 | 26.60 | 26.90 | 26.90 | -0.37% | 1,860 |
| Dec 2, 2025 | 27.05 | 27.05 | 26.35 | 27.00 | 27.00 | - | 1,330 |
| Dec 1, 2025 | 26.90 | 27.05 | 26.50 | 27.00 | 27.00 | -0.18% | 9,200 |
| Nov 28, 2025 | 26.70 | 27.05 | 26.70 | 27.05 | 27.05 | 0.74% | 21,318 |
| Nov 27, 2025 | 26.80 | 26.90 | 26.15 | 26.85 | 26.85 | - | 7,329 |
| Nov 26, 2025 | 26.65 | 27.55 | 26.50 | 26.85 | 26.85 | -0.56% | 5,297 |
| Nov 25, 2025 | 27.10 | 27.70 | 26.00 | 27.00 | 27.00 | -1.28% | 30,817 |
| Nov 24, 2025 | 27.25 | 27.75 | 27.25 | 27.35 | 27.35 | 0.37% | 5,667 |
| Nov 21, 2025 | 26.85 | 27.55 | 26.80 | 27.25 | 27.25 | 1.49% | 11,565 |
| Nov 20, 2025 | 26.35 | 28.85 | 26.20 | 26.85 | 26.85 | -0.19% | 23,254 |
| Nov 19, 2025 | 26.40 | 26.90 | 26.15 | 26.90 | 26.90 | 1.70% | 4,287 |
| Nov 18, 2025 | 26.30 | 26.80 | 25.90 | 26.45 | 26.45 | -2.58% | 7,090 |
| Nov 17, 2025 | 28.70 | 28.70 | 26.50 | 27.15 | 27.15 | -4.23% | 19,197 |
| Nov 14, 2025 | 29.10 | 29.15 | 27.60 | 28.35 | 28.35 | -2.07% | 7,450 |
| Nov 13, 2025 | 27.50 | 29.20 | 26.30 | 28.95 | 28.95 | 5.27% | 65,137 |
| Nov 12, 2025 | 26.25 | 27.50 | 25.70 | 27.50 | 27.50 | 5.36% | 20,252 |
| Nov 11, 2025 | 26.00 | 26.10 | 25.60 | 26.10 | 26.10 | 0.38% | 178,164 |
| Nov 10, 2025 | 26.40 | 26.75 | 25.80 | 26.00 | 26.00 | -0.95% | 39,203 |
| Nov 7, 2025 | 26.05 | 26.35 | 25.05 | 26.25 | 26.25 | 0.77% | 4,640 |
| Nov 6, 2025 | 26.05 | 26.55 | 25.70 | 26.05 | 26.05 | -0.38% | 3,819 |
| Nov 5, 2025 | 26.50 | 26.50 | 25.75 | 26.15 | 26.15 | -1.13% | 3,875 |
| Nov 4, 2025 | 25.80 | 26.45 | 25.25 | 26.45 | 26.45 | - | 10,084 |
| Nov 3, 2025 | 26.35 | 26.60 | 25.60 | 26.45 | 26.45 | 0.19% | 89,027 |
| Oct 31, 2025 | 26.00 | 26.80 | 25.95 | 26.40 | 26.40 | 1.93% | 10,211 |
| Oct 30, 2025 | 25.95 | 26.10 | 25.45 | 25.90 | 25.90 | -0.38% | 22,581 |
| Oct 29, 2025 | 25.35 | 26.20 | 25.35 | 26.00 | 26.00 | 1.76% | 13,389 |
| Oct 28, 2025 | 25.65 | 25.65 | 25.30 | 25.55 | 25.55 | -0.39% | 2,210 |
| Oct 27, 2025 | 25.70 | 26.00 | 25.40 | 25.65 | 25.65 | -0.19% | 8,847 |
| Oct 24, 2025 | 25.75 | 25.95 | 25.50 | 25.70 | 25.70 | -0.19% | 22,211 |
| Oct 23, 2025 | 25.95 | 26.30 | 25.00 | 25.75 | 25.75 | -0.77% | 34,669 |
| Oct 22, 2025 | 25.05 | 25.95 | 25.00 | 25.95 | 25.95 | 3.18% | 8,665 |
| Oct 21, 2025 | 25.80 | 25.80 | 25.00 | 25.15 | 25.15 | - | 9,527 |
| Oct 20, 2025 | 25.00 | 25.50 | 24.90 | 25.15 | 25.15 | 1.82% | 16,649 |
| Oct 17, 2025 | 25.70 | 25.80 | 24.50 | 24.70 | 24.70 | -2.76% | 7,006 |
| Oct 16, 2025 | 25.90 | 25.90 | 25.40 | 25.40 | 25.40 | -0.97% | 8,356 |
| Oct 15, 2025 | 25.45 | 25.90 | 24.50 | 25.65 | 25.65 | -1.16% | 4,323 |
| Oct 14, 2025 | 25.30 | 25.95 | 24.95 | 25.95 | 25.95 | 2.57% | 8,279 |
| Oct 13, 2025 | 26.00 | 26.45 | 25.30 | 25.30 | 25.30 | -2.69% | 4,889 |
| Oct 10, 2025 | 25.80 | 26.45 | 25.75 | 26.00 | 26.00 | - | 3,763 |
| Oct 9, 2025 | 26.20 | 26.50 | 25.85 | 26.00 | 26.00 | -0.76% | 9,437 |
| Oct 8, 2025 | 25.55 | 26.25 | 25.55 | 26.20 | 26.20 | 2.95% | 5,026 |
| Oct 7, 2025 | 25.60 | 26.20 | 25.25 | 25.45 | 25.45 | -0.59% | 7,658 |
| Oct 6, 2025 | 25.90 | 25.90 | 24.90 | 25.60 | 25.60 | -1.35% | 4,490 |
| Oct 3, 2025 | 26.00 | 26.25 | 25.55 | 25.95 | 25.95 | 0.39% | 9,796 |
| Oct 2, 2025 | 25.55 | 26.40 | 25.55 | 25.85 | 25.85 | -1.71% | 14,784 |
| Oct 1, 2025 | 26.00 | 26.55 | 25.55 | 26.30 | 26.30 | 2.33% | 25,775 |
| Sep 30, 2025 | 26.00 | 26.30 | 25.60 | 25.70 | 25.70 | -2.28% | 5,985 |
| Sep 29, 2025 | 26.05 | 26.50 | 26.00 | 26.30 | 26.30 | 1.15% | 5,585 |