Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 297.50
+1.00 (0.34%)
Dec 30, 2025, 5:29 PM CET
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 296.50 | 297.50 | 294.00 | 297.50 | 297.50 | 0.34% | 16,814 |
| Dec 29, 2025 | 294.00 | 297.50 | 292.00 | 296.50 | 296.50 | 0.85% | 16,701 |
| Dec 23, 2025 | 294.50 | 295.50 | 291.50 | 294.00 | 294.00 | - | 29,909 |
| Dec 22, 2025 | 290.00 | 295.00 | 287.50 | 294.00 | 294.00 | 1.38% | 45,460 |
| Dec 19, 2025 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | 0.17% | 34,649 |
| Dec 18, 2025 | 290.00 | 290.00 | 280.50 | 289.50 | 289.50 | 1.58% | 605,140 |
| Dec 17, 2025 | 284.50 | 289.50 | 284.00 | 285.00 | 285.00 | 0.53% | 709,516 |
| Dec 16, 2025 | 283.00 | 285.50 | 280.00 | 283.50 | 283.50 | 0.53% | 247,212 |
| Dec 15, 2025 | 278.50 | 284.00 | 278.00 | 282.00 | 282.00 | 1.26% | 32,565 |
| Dec 12, 2025 | 278.50 | 283.50 | 278.00 | 278.50 | 278.50 | 0.54% | 47,498 |
| Dec 11, 2025 | 275.00 | 278.50 | 275.00 | 277.00 | 277.00 | - | 43,270 |
| Dec 10, 2025 | 277.50 | 278.00 | 273.50 | 277.00 | 277.00 | - | 33,220 |
| Dec 9, 2025 | 279.50 | 280.00 | 276.00 | 277.00 | 277.00 | -0.89% | 27,949 |
| Dec 8, 2025 | 284.00 | 286.00 | 279.00 | 279.50 | 279.50 | -1.93% | 39,070 |
| Dec 5, 2025 | 290.00 | 290.00 | 284.50 | 285.00 | 285.00 | -1.38% | 15,440 |
| Dec 4, 2025 | 284.00 | 291.00 | 284.00 | 289.00 | 289.00 | 2.85% | 15,231 |
| Dec 3, 2025 | 283.00 | 284.50 | 279.50 | 281.00 | 281.00 | -0.53% | 18,931 |
| Dec 2, 2025 | 281.50 | 284.00 | 279.00 | 282.50 | 282.50 | 0.53% | 29,573 |
| Dec 1, 2025 | 284.00 | 285.00 | 279.00 | 281.00 | 281.00 | - | 25,957 |
| Nov 28, 2025 | 279.50 | 283.00 | 276.50 | 281.00 | 281.00 | 0.36% | 63,527 |
| Nov 27, 2025 | 282.00 | 283.00 | 279.50 | 280.00 | 280.00 | -0.36% | 20,559 |
| Nov 26, 2025 | 280.50 | 284.50 | 277.00 | 281.00 | 281.00 | 0.18% | 67,019 |
| Nov 25, 2025 | 271.50 | 280.50 | 269.50 | 280.50 | 280.50 | 2.56% | 21,738 |
| Nov 24, 2025 | 271.00 | 275.50 | 270.50 | 273.50 | 273.50 | 0.55% | 64,017 |
| Nov 21, 2025 | 268.50 | 272.00 | 267.00 | 272.00 | 272.00 | -0.18% | 11,588 |
| Nov 20, 2025 | 275.50 | 275.50 | 271.50 | 272.50 | 272.50 | - | 19,235 |
| Nov 19, 2025 | 271.00 | 273.00 | 267.50 | 272.50 | 272.50 | 0.55% | 66,494 |
| Nov 18, 2025 | 273.50 | 275.00 | 270.50 | 271.00 | 271.00 | -1.99% | 11,286 |
| Nov 17, 2025 | 279.50 | 282.00 | 275.50 | 276.50 | 276.50 | -1.25% | 19,049 |
| Nov 14, 2025 | 281.00 | 283.00 | 277.00 | 280.00 | 280.00 | -1.06% | 29,464 |
| Nov 13, 2025 | 287.00 | 290.50 | 283.00 | 283.00 | 283.00 | -2.08% | 44,835 |
| Nov 12, 2025 | 287.50 | 289.00 | 285.50 | 289.00 | 289.00 | 0.70% | 18,890 |
| Nov 11, 2025 | 288.50 | 289.00 | 285.50 | 287.00 | 287.00 | -0.69% | 16,300 |
| Nov 10, 2025 | 286.00 | 289.00 | 286.00 | 289.00 | 289.00 | 1.76% | 29,491 |
| Nov 7, 2025 | 283.50 | 285.00 | 281.00 | 284.00 | 284.00 | 0.18% | 24,168 |
| Nov 6, 2025 | 288.00 | 290.00 | 282.00 | 283.50 | 283.50 | -1.73% | 11,804 |
| Nov 5, 2025 | 291.50 | 293.00 | 287.50 | 288.50 | 288.50 | -1.20% | 23,273 |
| Nov 4, 2025 | 292.00 | 293.00 | 284.50 | 292.00 | 292.00 | -0.68% | 112,210 |
| Nov 3, 2025 | 292.50 | 296.50 | 291.00 | 294.00 | 294.00 | 1.03% | 61,331 |
| Oct 31, 2025 | 292.50 | 293.00 | 288.50 | 291.00 | 291.00 | -0.34% | 13,489 |
| Oct 30, 2025 | 287.00 | 293.50 | 285.00 | 292.00 | 292.00 | 1.74% | 141,678 |
| Oct 29, 2025 | 290.50 | 297.00 | 287.00 | 287.00 | 287.00 | -1.20% | 49,564 |
| Oct 28, 2025 | 293.00 | 294.00 | 288.50 | 290.50 | 290.50 | -1.36% | 25,163 |
| Oct 27, 2025 | 280.00 | 296.00 | 280.00 | 294.50 | 294.50 | 6.90% | 65,797 |
| Oct 24, 2025 | 268.00 | 275.50 | 267.50 | 275.50 | 275.50 | 8.46% | 78,356 |
| Oct 23, 2025 | 245.00 | 254.50 | 245.00 | 254.00 | 254.00 | 3.04% | 25,700 |
| Oct 22, 2025 | 251.00 | 251.00 | 244.50 | 246.50 | 246.50 | -1.60% | 30,086 |
| Oct 21, 2025 | 248.50 | 251.00 | 247.00 | 250.50 | 250.50 | 1.01% | 16,385 |
| Oct 20, 2025 | 244.50 | 248.00 | 244.50 | 248.00 | 248.00 | 0.81% | 31,562 |
| Oct 17, 2025 | 246.00 | 247.00 | 241.50 | 246.00 | 246.00 | -1.01% | 19,572 |