Beijer Alma AB (publ) (LON:0YG7)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 308.50
+7.50 (2.49%)
Nov 10, 2026, 4:24 PM GMT
LON:0YG7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 309.00 | 314.00 | 308.50 | 308.50 | 308.50 | 2.49% | 2,798 |
| Nov 9, 2026 | 304.50 | 304.50 | 301.00 | 301.00 | 301.00 | -0.08% | 5,278 |
| Nov 6, 2026 | 304.00 | 304.00 | 301.00 | 301.25 | 301.25 | -1.71% | 94 |
| Nov 5, 2026 | 312.00 | 312.00 | 305.50 | 306.50 | 306.50 | 0.49% | 1,045 |
| Nov 4, 2026 | 303.00 | 305.00 | 303.00 | 305.00 | 305.00 | 0.49% | 45 |
| Nov 3, 2026 | 298.75 | 305.50 | 298.75 | 303.50 | 303.50 | 0.17% | 1,864 |
| Nov 2, 2026 | 303.00 | 303.50 | 300.00 | 303.00 | 303.00 | 0.50% | 1,777 |
| Oct 30, 2026 | 302.50 | 305.50 | 301.50 | 303.50 | 301.50 | -0.65% | 1,960 |
| Oct 29, 2026 | 304.00 | 306.50 | 303.50 | 305.50 | 303.49 | 0.16% | 2,883 |
| Oct 28, 2026 | 308.50 | 308.50 | 303.50 | 305.00 | 302.99 | -1.13% | 5,134 |
| Oct 27, 2026 | 308.50 | 308.50 | 308.50 | 308.50 | 306.47 | 0.49% | 5 |
| Oct 26, 2026 | 300.50 | 314.00 | 300.50 | 307.00 | 304.98 | 1.49% | 4,358 |
| Oct 23, 2026 | 313.00 | 315.50 | 302.50 | 302.50 | 300.51 | 0.17% | 21,813 |
| Oct 22, 2026 | 305.00 | 305.25 | 302.00 | 302.00 | 300.01 | -2.27% | 1,014 |
| Oct 21, 2026 | 310.00 | 310.00 | 306.50 | 309.00 | 306.96 | - | 185 |
| Oct 20, 2026 | 306.00 | 310.50 | 305.00 | 309.00 | 306.96 | -1.44% | 3,277 |
| Oct 19, 2026 | 312.50 | 313.50 | 312.50 | 313.50 | 311.43 | - | 2,409 |
| Oct 16, 2026 | 313.50 | 313.50 | 313.50 | 313.50 | 311.43 | 2.12% | 1,000 |
| Oct 15, 2026 | 307.25 | 307.25 | 307.00 | 307.00 | 304.98 | -1.92% | 79 |
| Oct 14, 2026 | 312.50 | 313.00 | 311.50 | 313.00 | 310.94 | 0.81% | 782 |
| Oct 13, 2026 | 309.00 | 310.50 | 309.00 | 310.50 | 308.45 | 0.49% | 2,214 |
| Oct 12, 2026 | 309.25 | 309.25 | 308.50 | 309.00 | 306.96 | 1.48% | 473 |
| Oct 9, 2026 | 304.00 | 305.50 | 304.00 | 304.50 | 302.49 | 1.33% | 798 |
| Oct 8, 2026 | 302.00 | 302.00 | 297.00 | 300.50 | 298.52 | -2.75% | 3,128 |
| Oct 7, 2026 | 313.00 | 313.00 | 309.00 | 309.00 | 306.96 | -0.80% | 114 |
| Oct 6, 2026 | 313.00 | 313.00 | 309.50 | 311.50 | 309.45 | 0.81% | 4,260 |
| Oct 5, 2026 | 312.75 | 312.75 | 308.00 | 309.00 | 306.96 | -0.96% | 8,313 |
| Oct 2, 2026 | 313.50 | 313.50 | 312.00 | 312.00 | 309.94 | 2.63% | 3,161 |
| Sep 30, 2026 | 302.50 | 304.00 | 302.50 | 304.00 | 302.00 | 0.50% | 1,191 |
| Sep 29, 2026 | 304.50 | 304.50 | 302.50 | 302.50 | 300.51 | 0.50% | 118 |
| Sep 28, 2026 | 300.50 | 305.50 | 300.50 | 301.00 | 299.02 | -1.47% | 182 |
| Sep 25, 2026 | 305.50 | 305.50 | 305.50 | 305.50 | 303.49 | 0.66% | 34 |
| Sep 24, 2026 | 306.50 | 306.50 | 302.75 | 303.50 | 301.50 | -1.62% | 3,798 |
| Sep 23, 2026 | 308.50 | 308.50 | 307.00 | 308.50 | 306.47 | 0.16% | 473 |
| Sep 22, 2026 | 306.50 | 308.00 | 306.00 | 308.00 | 305.97 | 0.65% | 6,011 |
| Sep 21, 2026 | 300.50 | 306.00 | 300.50 | 306.00 | 303.98 | 4.35% | 3,576 |
| Sep 18, 2026 | 293.25 | 293.25 | 293.25 | 293.25 | 291.32 | -1.59% | 12 |
| Sep 17, 2026 | 297.50 | 298.00 | 297.50 | 298.00 | 296.04 | 1.53% | 305 |
| Sep 16, 2026 | 293.50 | 293.50 | 293.50 | 293.50 | 291.57 | 2.09% | 102 |
| Sep 15, 2026 | 290.50 | 290.50 | 285.00 | 287.50 | 285.61 | -1.03% | 3,221 |
| Sep 14, 2026 | 293.00 | 294.00 | 290.50 | 290.50 | 288.59 | -2.02% | 7,363 |
| Sep 11, 2026 | 297.00 | 297.00 | 296.00 | 296.50 | 294.55 | - | 48 |
| Sep 10, 2026 | 303.00 | 303.00 | 296.50 | 296.50 | 294.55 | -2.79% | 1,664 |
| Sep 9, 2026 | 304.00 | 305.00 | 304.00 | 305.00 | 302.99 | -0.49% | 2,023 |
| Sep 8, 2026 | 305.75 | 306.50 | 305.00 | 306.50 | 304.48 | 1.49% | 5,998 |
| Sep 7, 2026 | 302.00 | 302.00 | 301.75 | 302.00 | 300.01 | 0.50% | 103 |
| Sep 4, 2026 | 300.50 | 300.50 | 300.50 | 300.50 | 298.52 | - | 21 |
| Sep 3, 2026 | 302.00 | 305.00 | 300.50 | 300.50 | 298.52 | -0.33% | 5,002 |
| Sep 2, 2026 | 301.00 | 302.00 | 301.00 | 301.50 | 299.51 | 1.01% | 506 |
| Sep 1, 2026 | 299.00 | 301.00 | 298.00 | 298.50 | 296.53 | -0.83% | 294 |