Nasdaq Stockholm · BEGR · stock
BE Group AB (publ) (BEGR) stock price history
Every Nasdaq Stockholm trading session of BE Group AB (publ) from Nov 24, 2006 to Sep 28, 2026: 4,985 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEGR adjusted close, 2006 to 2026
- SEK 707.02
- All time high, 2007
- SEK 34.00
- 52 week high, SEK 22.95 low
- 4,985
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
BEGR key facts
- BE Group AB (publ) (BEGR) closed at SEK 28.60 on Sep 28, 2026 on Nasdaq Stockholm.
- BEGR's all time high close is SEK 707.02, set on Jul 11, 2007; its all time low close is SEK 18.60 on Feb 11, 2016.
- BEGR's 52 week range is SEK 22.95 to SEK 34.00.
- BEGR returned +10.0% over the year to Sep 28, 2026 and -67.7% over five years.
- Over ten years BEGR returned -13%, -1.4% a year compounded.
- BEGR's deepest drawdown was -97.4% from Jul 11, 2007 to Feb 11, 2016.
- DataCedar holds 4,985 daily sessions of BEGR history from Nov 24, 2006 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEGR price chart, 2006 to 2026
BEGR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.7% |
| 3 months | +10.0% |
| 6 months | +21.7% |
| Year to date | +5.9% |
| 1 year | +10.0% |
| 3 years | -64.4% |
| 5 years | -67.7% |
| 10 years | -13.1% |
| Since Nov 24, 2006 | -93.4% |
| Compound annual growth, 19.8 years | -12.8% |
BEGR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 707.02 on Jul 11, 2007
- All time low close
- SEK 18.60 on Feb 11, 2016
- 52 week high
- SEK 34.00 on Aug 11, 2026
- 52 week low
- SEK 22.95 on Mar 24, 2026
- Deepest drawdown
- -97.4% from Jul 11, 2007 to Feb 11, 2016, not yet recovered
- Best single session
- +23.2% on Jul 14, 2021
- Worst single session
- -17.8% on Feb 5, 2015
- Volatility, 1 year annualised
- 31.6%
- Sessions closing higher, 1 year
- 46%
- Best calendar year
- 2021, +252%
- Worst calendar year
- 2008, -64%
BEGR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Nov 24, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 27.00 | SEK 34.00 | SEK 22.95 | SEK 28.60 | +5.9% | 1.9M | 186 |
| 2025 | SEK 45.05 | SEK 52.30 | SEK 24.50 | SEK 27.00 | -39.7% | 2.4M | 249 |
| 2024 | SEK 71.65 | SEK 83.50 | SEK 44.00 | SEK 44.75 | -37.2% | 3.8M | 251 |
| 2023 | SEK 72.59 | SEK 134.00 | SEK 65.90 | SEK 71.25 | -1.4% | 7M | 251 |
| 2022 | SEK 113.64 | SEK 212.76 | SEK 57.57 | SEK 72.23 | -36.2% | 16M | 253 |
| 2021 | SEK 31.87 | SEK 113.64 | SEK 31.10 | SEK 113.21 | +252.4% | 7.1M | 253 |
| 2020 | SEK 30.59 | SEK 34.69 | SEK 21.36 | SEK 32.13 | +4.7% | 2.3M | 252 |
| 2019 | SEK 30.08 | SEK 38.52 | SEK 28.77 | SEK 30.67 | +3.7% | 4.5M | 247 |
| 2018 | SEK 41.16 | SEK 50.95 | SEK 28.32 | SEK 29.59 | -28.1% | 3.1M | 252 |
| 2017 | SEK 34.98 | SEK 57.41 | SEK 34.16 | SEK 41.16 | +19.9% | 7.7M | 253 |
| 2016 | SEK 24.20 | SEK 36.79 | SEK 18.44 | SEK 34.32 | +39.9% | 6.1M | 253 |
| 2015 | SEK 49.23 | SEK 50.57 | SEK 22.22 | SEK 24.53 | -49.7% | 6.2M | 251 |
| 2014 | SEK 87.33 | SEK 124.20 | SEK 38.59 | SEK 48.79 | -44.6% | 4.7M | 249 |
| 2013 | SEK 126.89 | SEK 163.47 | SEK 76.13 | SEK 88.08 | -28.9% | 2.3M | 250 |
| 2012 | SEK 150.77 | SEK 223.21 | SEK 108.23 | SEK 123.91 | -15.8% | 2.9M | 250 |
| 2011 | SEK 337.03 | SEK 362.16 | SEK 131.56 | SEK 147.08 | -56.1% | 4.8M | 253 |
| 2010 | SEK 329.64 | SEK 426.83 | SEK 268.29 | SEK 334.81 | +3.9% | 7.2M | 253 |
| 2009 | SEK 144.16 | SEK 356.98 | SEK 114.75 | SEK 322.24 | +129.2% | 4.8M | 251 |
| 2008 | SEK 397.16 | SEK 573.76 | SEK 114.75 | SEK 140.57 | -64.5% | 5.7M | 252 |
| 2007 | SEK 462.16 | SEK 712.15 | SEK 334.16 | SEK 395.45 | -15.3% | 8.1M | 250 |
| 2006 | SEK 442.28 | SEK 470.44 | SEK 395.90 | SEK 467.13 | n/a | 2.3M | 26 |
BEGR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 28.60 | -4.7% |
| August 2026 | SEK 30.00 | -0.3% |
| July 2026 | SEK 30.10 | +18.0% |
| June 2026 | SEK 25.50 | -7.6% |
| May 2026 | SEK 27.60 | +8.2% |
| April 2026 | SEK 25.50 | +6.3% |
| March 2026 | SEK 24.00 | -2.2% |
| February 2026 | SEK 24.55 | -1.8% |
| January 2026 | SEK 25.00 | -7.4% |
| December 2025 | SEK 27.00 | -0.2% |
| November 2025 | SEK 27.05 | +2.5% |
| October 2025 | SEK 26.40 | +2.7% |
About the BEGR data
Daily bars. 4,985 sessions from Nov 24, 2006 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 24, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEGR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BEGR share price history
