BE Group AB (publ) (0RGK.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 05:52PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 42 |
| 24 Apr 2024 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 45 |
| 23 Apr 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 303 |
| 22 Apr 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | 25 |
| 19 Apr 2024 | 56.40 | 56.50 | 55.50 | 56.40 | 56.40 | 155 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 24 |
| 16 Apr 2024 | 50.90 | 51.30 | 50.90 | 51.30 | 51.30 | 297 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | - | - | - | - | - | - |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | 20 |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | 4 |
| 28 Mar 2024 | - | - | - | - | - | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | 50.65 | 53.10 | 50.65 | 53.10 | 53.10 | 49 |
| 22 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 90 |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | 25 |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | - | - | - | - | - | - |
| 15 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 147 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 49.14 | 49.36 | 49.02 | 49.02 | 49.02 | 393 |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 30 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | 22 |
| 27 Feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 22 |
| 26 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 528 |
| 23 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 20 |
| 22 Feb 2024 | - | - | - | - | - | - |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | 45 |
| 19 Feb 2024 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | 117 |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | 59 |
| 05 Feb 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | 260 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 60.50 | 60.60 | 59.30 | 59.30 | 59.30 | 504 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 251 |
| 29 Jan 2024 | 62.55 | 63.05 | 62.55 | 63.05 | 63.05 | 331 |
| 26 Jan 2024 | 64.05 | 65.00 | 64.05 | 65.00 | 65.00 | 603 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 79 |
| 19 Jan 2024 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 200 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 94 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 59 |
| 11 Jan 2024 | 81.24 | 81.24 | 81.24 | 81.24 | 81.24 | 76 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 78.75 | 78.75 | 78.40 | 78.40 | 78.40 | 208 |
| 05 Jan 2024 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | 34 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 75.85 | 76.60 | 75.85 | 76.60 | 76.60 | 95 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | 38 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 71.35 | 71.45 | 71.25 | 71.45 | 71.45 | 218 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 100 |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | 68.05 | 68.05 | 68.05 | 68.05 | 68.05 | 63 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 69.80 | 69.95 | 69.80 | 69.80 | 69.80 | 258 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | 2 |
| 06 Dec 2023 | 69.20 | 69.30 | 69.00 | 69.05 | 69.05 | 83 |
| 05 Dec 2023 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | 47 |
| 04 Dec 2023 | 70.40 | 70.50 | 70.20 | 70.20 | 70.20 | 271 |
| 01 Dec 2023 | 70.45 | 70.85 | 70.10 | 70.85 | 70.85 | 189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.