Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 305.50
+2.00 (0.66%)
Sep 25, 2026, 10:48 AM GMT
LON:0YG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 0.66% | 34 |
| Sep 24, 2026 | 306.50 | 306.50 | 302.75 | 303.50 | 303.50 | -1.62% | 3,798 |
| Sep 23, 2026 | 308.50 | 308.50 | 307.00 | 308.50 | 308.50 | 0.16% | 473 |
| Sep 22, 2026 | 306.50 | 308.00 | 306.00 | 308.00 | 308.00 | 0.65% | 6,011 |
| Sep 21, 2026 | 300.50 | 306.00 | 300.50 | 306.00 | 306.00 | 4.35% | 3,575 |
| Sep 18, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | -1.59% | 12 |
| Sep 17, 2026 | 297.50 | 298.00 | 297.50 | 298.00 | 298.00 | 1.53% | 305 |
| Sep 16, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 2.09% | 102 |
| Sep 15, 2026 | 290.50 | 290.50 | 285.00 | 287.50 | 287.50 | -1.03% | 3,221 |
| Sep 14, 2026 | 293.00 | 294.00 | 290.50 | 290.50 | 290.50 | -2.02% | 7,363 |
| Sep 11, 2026 | 297.00 | 297.00 | 296.00 | 296.50 | 296.50 | - | 48 |
| Sep 10, 2026 | 303.00 | 303.00 | 296.50 | 296.50 | 296.50 | -2.79% | 1,664 |
| Sep 9, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | -0.49% | 2,023 |
| Sep 8, 2026 | 305.75 | 306.50 | 305.00 | 306.50 | 306.50 | 1.49% | 5,998 |
| Sep 7, 2026 | 302.00 | 302.00 | 301.75 | 302.00 | 302.00 | 0.50% | 103 |
| Sep 4, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | - | 21 |
| Sep 3, 2026 | 302.00 | 305.00 | 300.50 | 300.50 | 300.50 | -0.33% | 5,002 |
| Sep 2, 2026 | 301.00 | 302.00 | 301.00 | 301.50 | 301.50 | 1.01% | 506 |
| Sep 1, 2026 | 299.00 | 301.00 | 298.00 | 298.50 | 298.50 | -0.83% | 294 |
| Aug 31, 2026 | 303.50 | 303.50 | 301.00 | 301.00 | 301.00 | -0.33% | 729 |
| Aug 28, 2026 | 299.50 | 302.00 | 299.50 | 302.00 | 302.00 | 2.37% | 3,220 |
| Aug 27, 2026 | 297.50 | 297.50 | 294.50 | 295.00 | 295.00 | -1.83% | 547 |
| Aug 26, 2026 | 299.75 | 301.50 | 299.50 | 300.50 | 300.50 | 1.01% | 2,606 |
| Aug 25, 2026 | 292.50 | 299.50 | 292.00 | 297.50 | 297.50 | 2.23% | 961 |
| Aug 24, 2026 | 293.50 | 294.50 | 291.00 | 291.00 | 291.00 | -1.52% | 169 |
| Aug 21, 2026 | 293.00 | 296.50 | 293.00 | 295.50 | 295.50 | 1.03% | 1,081 |
| Aug 20, 2026 | 292.50 | 294.00 | 290.00 | 292.50 | 292.50 | 0.69% | 274 |
| Aug 19, 2026 | 290.50 | 292.00 | 289.50 | 290.50 | 290.50 | -0.85% | 296 |
| Aug 18, 2026 | 297.00 | 297.00 | 291.25 | 293.00 | 293.00 | -1.35% | 245 |
| Aug 17, 2026 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | -0.50% | 741 |
| Aug 14, 2026 | 300.00 | 302.50 | 297.50 | 298.50 | 298.50 | -1.16% | 619 |
| Aug 13, 2026 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 2.03% | 153 |
| Aug 12, 2026 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | -1.99% | 8 |
| Aug 11, 2026 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 2.03% | 19 |
| Aug 10, 2026 | 295.00 | 296.50 | 295.00 | 296.00 | 296.00 | -1.99% | 98 |
| Aug 7, 2026 | 299.50 | 302.00 | 299.50 | 302.00 | 302.00 | 0.83% | 56 |
| Aug 6, 2026 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | 0.67% | 90 |
| Aug 5, 2026 | 298.50 | 298.50 | 297.50 | 297.50 | 297.50 | -0.17% | 428 |
| Aug 4, 2026 | 301.50 | 303.00 | 298.00 | 298.00 | 298.00 | 0.17% | 1,322 |
| Aug 3, 2026 | 297.50 | 299.25 | 297.00 | 297.50 | 297.50 | 1.36% | 91 |
| Jul 31, 2026 | 301.50 | 301.50 | 293.50 | 293.50 | 293.50 | -1.18% | 2,425 |
| Jul 30, 2026 | 297.50 | 297.50 | 297.00 | 297.00 | 297.00 | 0.42% | 8 |
| Jul 29, 2026 | 297.50 | 297.50 | 295.75 | 295.75 | 295.75 | -0.59% | 56 |
| Jul 28, 2026 | 296.50 | 298.50 | 294.50 | 297.50 | 297.50 | 1.19% | 272 |
| Jul 27, 2026 | 295.50 | 295.50 | 293.50 | 294.00 | 294.00 | 1.03% | 60 |
| Jul 24, 2026 | 298.00 | 298.00 | 291.00 | 291.00 | 291.00 | -0.85% | 3,976 |
| Jul 23, 2026 | 295.00 | 296.00 | 290.00 | 293.50 | 293.50 | -0.51% | 450 |
| Jul 22, 2026 | 290.00 | 296.00 | 290.00 | 295.00 | 295.00 | 2.25% | 642 |
| Jul 21, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | -0.69% | 3,589 |
| Jul 20, 2026 | 291.00 | 294.00 | 288.00 | 290.50 | 290.50 | -1.69% | 2,098 |