Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 304.50
+5.25 (1.75%)
May 13, 2026, 11:54 AM GMT
LON:0YG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 306.50 | 306.50 | 304.50 | 304.50 | 304.50 | 1.75% | 335 |
| May 12, 2026 | 301.50 | 302.50 | 299.25 | 299.25 | 299.25 | -1.64% | 1,012 |
| May 11, 2026 | 300.00 | 304.25 | 298.75 | 304.25 | 304.25 | 1.81% | 429 |
| May 8, 2026 | 298.00 | 299.29 | 296.00 | 298.84 | 298.84 | -1.94% | 6,397 |
| May 7, 2026 | 304.50 | 306.00 | 303.50 | 304.74 | 304.74 | 1.58% | 1,263 |
| May 6, 2026 | 299.00 | 300.00 | 299.00 | 300.00 | 300.00 | 4.17% | 10,229 |
| May 5, 2026 | 288.00 | 288.00 | 288.00 | 288.00 | 288.00 | 1.05% | 15 |
| May 4, 2026 | 290.00 | 290.00 | 285.00 | 285.00 | 285.00 | -1.38% | 876 |
| Apr 30, 2026 | 287.50 | 289.25 | 287.25 | 289.00 | 289.00 | 0.70% | 537 |
| Apr 29, 2026 | 291.50 | 291.50 | 287.00 | 287.00 | 287.00 | -1.03% | 272 |
| Apr 28, 2026 | 294.50 | 294.50 | 290.00 | 290.00 | 288.00 | -1.02% | 103,962 |
| Apr 27, 2026 | 289.00 | 301.50 | 289.00 | 293.00 | 290.98 | 1.38% | 2,945 |
| Apr 24, 2026 | 281.50 | 289.50 | 281.50 | 289.00 | 287.01 | 5.28% | 1,503 |
| Apr 23, 2026 | 273.00 | 274.50 | 273.00 | 274.50 | 272.61 | -0.36% | 162 |
| Apr 22, 2026 | 273.50 | 275.50 | 273.50 | 275.50 | 273.60 | 0.36% | 360 |
| Apr 21, 2026 | 276.00 | 276.00 | 274.50 | 274.50 | 272.61 | -0.54% | 246 |
| Apr 20, 2026 | 276.00 | 277.50 | 275.50 | 276.00 | 274.10 | -1.08% | 2,907 |
| Apr 17, 2026 | 277.50 | 279.50 | 274.75 | 279.00 | 277.08 | 3.72% | 6,030 |
| Apr 16, 2026 | 271.00 | 271.00 | 269.00 | 269.00 | 267.14 | 0.56% | 15,179 |
| Apr 15, 2026 | 268.50 | 271.50 | 267.50 | 267.50 | 265.66 | -0.65% | 2,045 |
| Apr 14, 2026 | 267.00 | 270.00 | 267.00 | 269.25 | 267.39 | 2.57% | 721 |
| Apr 13, 2026 | 263.50 | 264.50 | 261.75 | 262.50 | 260.69 | - | 559 |
| Apr 10, 2026 | 263.50 | 263.50 | 262.00 | 262.50 | 260.69 | 2.64% | 128 |
| Apr 9, 2026 | 254.50 | 256.50 | 254.00 | 255.75 | 253.99 | -0.68% | 984 |
| Apr 8, 2026 | 257.50 | 257.50 | 257.50 | 257.50 | 255.72 | 4.25% | 125 |
| Apr 7, 2026 | 249.50 | 249.50 | 247.00 | 247.00 | 245.30 | - | 155 |
| Apr 2, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 245.30 | -1.89% | 41 |
| Apr 1, 2026 | 251.00 | 253.50 | 251.00 | 251.75 | 250.01 | 4.68% | 283 |
| Mar 31, 2026 | 237.50 | 240.50 | 237.50 | 240.50 | 238.84 | 2.78% | 130 |
| Mar 30, 2026 | 226.50 | 234.50 | 226.50 | 234.00 | 232.39 | 1.52% | 7,483 |
| Mar 27, 2026 | 231.50 | 231.50 | 230.50 | 230.50 | 228.91 | -2.33% | 211 |
| Mar 26, 2026 | 233.25 | 236.00 | 233.25 | 236.00 | 234.37 | 1.72% | 69 |
| Mar 25, 2026 | 234.50 | 235.50 | 232.00 | 232.00 | 230.40 | 0.43% | 238 |
| Mar 24, 2026 | 227.25 | 231.50 | 227.25 | 231.00 | 229.41 | 0.22% | 398 |
| Mar 23, 2026 | 220.00 | 231.00 | 220.00 | 230.50 | 228.91 | 1.21% | 9,479 |
| Mar 20, 2026 | 231.50 | 231.50 | 227.00 | 227.75 | 226.18 | -1.41% | 425 |
| Mar 19, 2026 | 233.50 | 233.50 | 231.00 | 231.00 | 229.41 | -3.55% | 720 |
| Mar 18, 2026 | 239.50 | 239.50 | 239.50 | 239.50 | 237.85 | 0.84% | 410 |
| Mar 17, 2026 | 238.50 | 238.50 | 237.50 | 237.50 | 235.86 | -0.73% | 112 |
| Mar 16, 2026 | 239.00 | 239.50 | 239.00 | 239.25 | 237.60 | 0.10% | 440 |
| Mar 13, 2026 | 241.00 | 242.50 | 238.50 | 239.00 | 237.35 | -2.25% | 1,314 |
| Mar 12, 2026 | 243.00 | 244.50 | 242.50 | 244.50 | 242.81 | 1.14% | 793 |
| Mar 11, 2026 | 242.00 | 244.75 | 241.75 | 241.75 | 240.08 | -0.51% | 2,700 |
| Mar 10, 2026 | 238.00 | 244.00 | 238.00 | 243.00 | 241.32 | 4.52% | 2,566 |
| Mar 9, 2026 | 232.00 | 234.00 | 232.00 | 232.50 | 230.90 | -2.52% | 192 |
| Mar 6, 2026 | 242.50 | 242.50 | 237.50 | 238.50 | 236.86 | -0.83% | 204 |
| Mar 5, 2026 | 244.00 | 244.50 | 240.50 | 240.50 | 238.84 | -0.41% | 10,226 |
| Mar 4, 2026 | 240.00 | 244.50 | 239.00 | 241.50 | 239.83 | 0.42% | 1,814 |
| Mar 3, 2026 | 235.00 | 240.50 | 235.00 | 240.50 | 238.84 | -0.41% | 552 |
| Mar 2, 2026 | 242.00 | 245.00 | 241.50 | 241.50 | 239.83 | -2.42% | 515 |