Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 230.50
-5.50 (-2.33%)
At close: Mar 27, 2026
LON:0YG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 231.50 | 231.50 | 230.50 | 230.50 | 230.50 | -2.33% | 211 |
| Mar 26, 2026 | 233.25 | 236.00 | 233.25 | 236.00 | 236.00 | 1.72% | 69 |
| Mar 25, 2026 | 234.50 | 235.50 | 232.00 | 232.00 | 232.00 | 0.43% | 238 |
| Mar 24, 2026 | 227.25 | 231.50 | 227.25 | 231.00 | 231.00 | 0.22% | 398 |
| Mar 23, 2026 | 220.00 | 231.00 | 220.00 | 230.50 | 230.50 | 1.21% | 9,479 |
| Mar 20, 2026 | 231.50 | 231.50 | 227.00 | 227.75 | 227.75 | -1.41% | 425 |
| Mar 19, 2026 | 233.50 | 233.50 | 231.00 | 231.00 | 231.00 | -3.55% | 720 |
| Mar 18, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 239.50 | 0.84% | 410 |
| Mar 17, 2026 | 238.50 | 238.50 | 237.50 | 237.50 | 237.50 | -0.73% | 112 |
| Mar 16, 2026 | 239.00 | 239.50 | 239.00 | 239.25 | 239.25 | 0.10% | 440 |
| Mar 13, 2026 | 241.00 | 242.50 | 238.50 | 239.00 | 239.00 | -2.25% | 1,314 |
| Mar 12, 2026 | 243.00 | 244.50 | 242.50 | 244.50 | 244.50 | 1.14% | 793 |
| Mar 11, 2026 | 242.00 | 244.75 | 241.75 | 241.75 | 241.75 | -0.51% | 2,700 |
| Mar 10, 2026 | 238.00 | 244.00 | 238.00 | 243.00 | 243.00 | 4.52% | 2,566 |
| Mar 9, 2026 | 232.00 | 234.00 | 232.00 | 232.50 | 232.50 | -2.52% | 192 |
| Mar 6, 2026 | 242.50 | 242.50 | 237.50 | 238.50 | 238.50 | -0.83% | 204 |
| Mar 5, 2026 | 244.00 | 244.50 | 240.50 | 240.50 | 240.50 | -0.41% | 10,226 |
| Mar 4, 2026 | 240.00 | 244.50 | 239.00 | 241.50 | 241.50 | 0.42% | 1,814 |
| Mar 3, 2026 | 235.00 | 240.50 | 235.00 | 240.50 | 240.50 | -0.41% | 552 |
| Mar 2, 2026 | 242.00 | 245.00 | 241.50 | 241.50 | 241.50 | -2.42% | 515 |
| Feb 27, 2026 | 247.50 | 247.50 | 247.50 | 247.50 | 247.50 | 1.64% | 41 |
| Feb 26, 2026 | 244.00 | 245.50 | 243.50 | 243.50 | 243.50 | -0.61% | 4,688 |
| Feb 25, 2026 | 246.00 | 246.00 | 244.00 | 245.00 | 245.00 | -0.61% | 2,511 |
| Feb 24, 2026 | 247.25 | 249.00 | 245.00 | 246.50 | 246.50 | -0.40% | 8,965 |
| Feb 23, 2026 | 247.25 | 249.00 | 245.50 | 247.50 | 247.50 | -1.00% | 8,337 |
| Feb 20, 2026 | 245.00 | 253.00 | 245.00 | 250.00 | 250.00 | 2.67% | 467 |
| Feb 19, 2026 | 239.00 | 244.00 | 238.50 | 243.50 | 243.50 | 1.46% | 11,335 |
| Feb 18, 2026 | 240.50 | 242.50 | 239.00 | 240.00 | 240.00 | -0.21% | 7,823 |
| Feb 17, 2026 | 235.50 | 240.50 | 234.50 | 240.50 | 240.50 | 1.26% | 2,189 |
| Feb 16, 2026 | 237.00 | 237.50 | 236.00 | 237.50 | 237.50 | 1.39% | 2,101 |
| Feb 13, 2026 | 236.75 | 236.75 | 233.50 | 234.25 | 234.25 | -1.58% | 1,063 |
| Feb 12, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -2.86% | 151 |
| 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 |