Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 296.00
-6.00 (-1.99%)
Aug 12, 2026, 4:24 PM GMT
LON:0YG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 287.25 | 296.00 | 286.00 | 295.50 | 295.50 | 0.68% | 1,614 |
| Jul 16, 2026 | 292.25 | 294.00 | 291.50 | 293.50 | 293.50 | 0.86% | 154 |
| Jul 15, 2026 | 287.50 | 292.50 | 287.50 | 291.00 | 291.00 | -0.17% | 212 |
| Jul 14, 2026 | 280.00 | 291.50 | 280.00 | 291.50 | 291.50 | 3.55% | 123 |
| Jul 13, 2026 | 280.50 | 282.50 | 280.50 | 281.50 | 281.50 | 0.72% | 160 |
| Jul 10, 2026 | 279.50 | 279.50 | 279.50 | 279.50 | 279.50 | -0.71% | 1 |
| Jul 9, 2026 | 282.50 | 282.50 | 279.50 | 281.50 | 281.50 | 1.26% | 492 |
| Jul 8, 2026 | 285.50 | 286.25 | 278.00 | 278.00 | 278.00 | -4.14% | 32 |
| Jul 7, 2026 | 293.50 | 293.50 | 290.00 | 290.00 | 290.00 | -1.78% | 65 |
| Jul 6, 2026 | 297.75 | 297.75 | 293.50 | 295.25 | 295.25 | -2.24% | 661 |
| Jul 3, 2026 | 302.75 | 302.75 | 301.00 | 302.00 | 302.00 | 0.75% | 299 |
| Jul 2, 2026 | 294.50 | 300.00 | 294.50 | 299.75 | 299.75 | 2.48% | 814 |
| Jul 1, 2026 | 293.50 | 294.50 | 290.00 | 292.50 | 292.50 | -1.60% | 3,146 |
| Jun 30, 2026 | 292.75 | 297.25 | 289.00 | 297.25 | 297.25 | 2.32% | 2,917 |
| Jun 29, 2026 | 292.50 | 293.00 | 289.50 | 290.50 | 290.50 | -1.53% | 21 |
| Jun 26, 2026 | 296.00 | 296.00 | 295.00 | 295.00 | 295.00 | 1.37% | 1,017 |
| Jun 25, 2026 | 291.00 | 291.00 | 291.00 | 291.00 | 291.00 | 1.57% | 188 |
| Jun 24, 2026 | 285.00 | 286.50 | 285.00 | 286.50 | 286.50 | -0.17% | 346 |
| Jun 23, 2026 | 288.50 | 289.00 | 287.00 | 287.00 | 287.00 | -1.78% | 1,509 |
| Jun 22, 2026 | 289.00 | 294.00 | 287.00 | 292.19 | 292.19 | -0.69% | 295 |
| Jun 18, 2026 | 291.50 | 294.22 | 291.50 | 294.22 | 294.22 | -0.60% | 2,742 |
| Jun 17, 2026 | 299.50 | 300.50 | 294.00 | 296.00 | 296.00 | -1.83% | 1,129 |
| Jun 16, 2026 | 294.50 | 301.50 | 294.50 | 301.50 | 301.50 | 2.55% | 1,030 |
| Jun 15, 2026 | 293.25 | 294.50 | 292.00 | 294.00 | 294.00 | 1.21% | 8,034 |
| Jun 12, 2026 | 293.00 | 293.00 | 290.50 | 290.50 | 290.50 | 0.17% | 5,002 |
| Jun 11, 2026 | 291.00 | 291.00 | 290.00 | 290.00 | 290.00 | -1.53% | 350 |
| Jun 10, 2026 | 294.00 | 297.00 | 291.50 | 294.50 | 294.50 | -0.17% | 1,277 |
| Jun 9, 2026 | 298.00 | 299.50 | 294.50 | 295.00 | 295.00 | -1.50% | 920 |
| Jun 8, 2026 | 296.25 | 299.50 | 294.00 | 299.50 | 299.50 | -1.32% | 335 |
| Jun 5, 2026 | 306.50 | 308.50 | 303.50 | 303.50 | 303.50 | -0.49% | 5,075 |
| Jun 4, 2026 | 307.25 | 307.25 | 304.00 | 305.00 | 305.00 | 1.24% | 65 |
| Jun 3, 2026 | 300.50 | 301.50 | 300.50 | 301.25 | 301.25 | 0.92% | 10,994 |
| Jun 2, 2026 | 298.50 | 298.50 | 298.50 | 298.50 | 298.50 | -1.97% | 32 |