Beijer Alma AB (publ) (LON:0YG7)
London · Delayed Price · Currency is GBP · Price in SEK 290.50
+0.50 (0.17%)
Jun 12, 2026, 2:59 PM GMT
LON:0YG7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 1, 2026 | 303.25 | 304.50 | 301.00 | 304.50 | 304.50 | -0.16% | 1,532 |
| May 29, 2026 | 301.75 | 305.00 | 300.25 | 305.00 | 305.00 | 0.16% | 628 |
| May 28, 2026 | 307.50 | 307.50 | 301.00 | 304.50 | 304.50 | -0.49% | 10,751 |
| May 27, 2026 | 313.50 | 314.50 | 306.00 | 306.00 | 306.00 | -1.77% | 492 |
| May 26, 2026 | 310.50 | 312.50 | 307.50 | 311.50 | 311.50 | 0.97% | 1,319 |
| May 25, 2026 | 313.50 | 314.50 | 308.50 | 308.50 | 308.50 | -0.80% | 536 |
| May 22, 2026 | 306.50 | 311.00 | 306.50 | 311.00 | 311.00 | 2.81% | 5,367 |
| May 21, 2026 | 306.75 | 307.50 | 302.50 | 302.50 | 302.50 | -0.90% | 614 |
| May 20, 2026 | 300.75 | 305.25 | 300.75 | 305.25 | 305.25 | 1.58% | 5,116 |
| May 19, 2026 | 303.00 | 304.00 | 300.50 | 300.50 | 300.50 | -0.33% | 5,028 |
| May 18, 2026 | 298.00 | 302.00 | 298.00 | 301.50 | 301.50 | -1.10% | 177 |
| May 15, 2026 | 303.50 | 305.75 | 301.50 | 304.86 | 304.86 | 0.12% | 417 |
| 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 | -0.35% | 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 |