Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 238.00
-7.00 (-2.86%)
Feb 12, 2026, 4:07 PM GMT
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 252.50 | 252.50 | 244.50 | 245.00 | 245.00 | -3.92% | 356 |
| Feb 10, 2026 | 263.75 | 265.00 | 255.00 | 255.00 | 255.00 | -3.59% | 2,016 |
| Feb 9, 2026 | 262.00 | 264.50 | 262.00 | 264.50 | 264.50 | -2.94% | 2,640 |
| Feb 6, 2026 | 263.00 | 272.50 | 262.50 | 272.50 | 272.50 | 0.37% | 5,526 |
| Feb 5, 2026 | 274.00 | 274.00 | 271.00 | 271.50 | 271.50 | -0.73% | 1,725 |
| Feb 4, 2026 | 268.00 | 275.00 | 265.00 | 273.50 | 273.50 | 1.86% | 1,484 |
| Feb 3, 2026 | 267.25 | 268.50 | 267.00 | 268.50 | 268.50 | 0.75% | 1,313 |
| Feb 2, 2026 | 260.00 | 267.50 | 260.00 | 266.50 | 266.50 | 0.76% | 706 |
| Jan 30, 2026 | 265.00 | 265.00 | 264.25 | 264.50 | 264.50 | -2.04% | 318 |
| Jan 29, 2026 | 271.00 | 272.00 | 269.00 | 270.00 | 270.00 | -1.64% | 486 |
| Jan 28, 2026 | 272.50 | 274.50 | 272.50 | 274.50 | 274.50 | -0.54% | 418 |
| Jan 27, 2026 | 274.50 | 276.00 | 274.50 | 276.00 | 276.00 | 0.36% | 464 |
| Jan 26, 2026 | 281.50 | 281.50 | 270.00 | 275.00 | 275.00 | -3.17% | 22,726 |
| Jan 23, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | -1.22% | 8,166 |
| Jan 22, 2026 | 285.00 | 287.50 | 282.50 | 287.50 | 287.50 | 3.05% | 1,126 |
| Jan 21, 2026 | 276.50 | 279.00 | 275.50 | 279.00 | 279.00 | 0.72% | 2,684 |
| Jan 20, 2026 | 275.00 | 277.00 | 275.00 | 277.00 | 277.00 | 0.54% | 213 |
| Jan 19, 2026 | 277.00 | 279.50 | 275.50 | 275.50 | 275.50 | -4.34% | 175 |
| Jan 16, 2026 | 288.50 | 288.50 | 286.50 | 288.00 | 288.00 | 0.35% | 3,888 |
| Jan 15, 2026 | 281.00 | 289.00 | 281.00 | 287.00 | 287.00 | 1.50% | 11,766 |
| Jan 14, 2026 | 283.75 | 283.75 | 282.00 | 282.75 | 282.75 | -0.44% | 276 |
| Jan 13, 2026 | 284.00 | 286.00 | 281.50 | 284.00 | 284.00 | -1.13% | 7,965 |
| Jan 12, 2026 | 294.50 | 294.50 | 287.25 | 287.25 | 287.25 | -2.46% | 1,208 |
| Jan 9, 2026 | 294.50 | 294.50 | 294.50 | 294.50 | 294.50 | -0.17% | 1 |
| Jan 8, 2026 | 294.00 | 295.50 | 294.00 | 295.00 | 295.00 | 0.68% | 680 |
| Jan 7, 2026 | 293.00 | 293.00 | 289.00 | 293.00 | 293.00 | 1.21% | 625 |
| Jan 5, 2026 | 289.00 | 291.00 | 289.00 | 289.50 | 289.50 | 0.52% | 614 |
| Jan 2, 2026 | 291.75 | 291.75 | 286.00 | 288.00 | 288.00 | -3.19% | 2,436 |
| Dec 30, 2025 | 296.00 | 297.50 | 295.00 | 297.50 | 297.50 | 0.34% | 177 |
| Dec 29, 2025 | 293.50 | 297.00 | 292.50 | 296.50 | 296.50 | 0.51% | 830 |
| Dec 23, 2025 | 294.00 | 295.00 | 293.00 | 295.00 | 295.00 | 0.34% | 267 |
| Dec 22, 2025 | 289.00 | 295.00 | 288.50 | 294.00 | 294.00 | 1.55% | 602 |
| Dec 19, 2025 | 290.50 | 290.50 | 288.00 | 289.50 | 289.50 | 0.35% | 570 |
| Dec 18, 2025 | 283.00 | 289.00 | 283.00 | 288.50 | 288.50 | 1.05% | 1,542 |
| Dec 17, 2025 | 287.50 | 288.50 | 285.50 | 285.50 | 285.50 | 0.88% | 538 |
| Dec 16, 2025 | 282.00 | 284.00 | 280.50 | 283.00 | 283.00 | 0.62% | 6,854 |
| Dec 15, 2025 | 282.75 | 282.75 | 280.50 | 281.25 | 281.25 | 0.63% | 2,369 |
| Dec 12, 2025 | 280.75 | 280.75 | 279.50 | 279.50 | 279.50 | 1.27% | 4,849 |
| Dec 11, 2025 | 277.75 | 279.00 | 276.00 | 276.00 | 276.00 | 0.18% | 6,669 |
| Dec 10, 2025 | 275.25 | 276.00 | 275.25 | 275.50 | 275.50 | -0.72% | 260 |
| Dec 9, 2025 | 277.50 | 279.50 | 277.00 | 277.50 | 277.50 | -0.89% | 3,092 |
| Dec 8, 2025 | 284.00 | 284.00 | 279.50 | 280.00 | 280.00 | -1.75% | 202 |
| Dec 5, 2025 | 288.00 | 288.25 | 284.00 | 285.00 | 285.00 | -1.38% | 256 |
| Dec 4, 2025 | 287.50 | 290.00 | 287.50 | 289.00 | 289.00 | 2.48% | 1,619 |
| Dec 3, 2025 | 282.00 | 282.00 | 280.00 | 282.00 | 282.00 | -0.35% | 431 |
| Dec 2, 2025 | 280.50 | 284.00 | 280.25 | 283.00 | 283.00 | 0.27% | 1,196 |
| Dec 1, 2025 | 281.00 | 283.00 | 281.00 | 282.25 | 282.25 | 0.62% | 116 |
| Nov 28, 2025 | 277.00 | 281.00 | 277.00 | 280.50 | 280.50 | 0.09% | 1,560 |
| Nov 27, 2025 | 281.00 | 281.25 | 280.00 | 280.25 | 280.25 | -0.62% | 2,439 |
| Nov 26, 2025 | 280.50 | 282.00 | 279.00 | 282.00 | 282.00 | 1.62% | 158 |