Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 315.00
+5.00 (1.61%)
Oct 16, 2026, 5:29 PM CET
Beijer Alma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 310.00 | 316.00 | 310.00 | 315.00 | 315.00 | 1.61% | 30,843 |
| Oct 15, 2026 | 314.00 | 314.00 | 303.00 | 310.00 | 310.00 | -0.96% | 31,286 |
| Oct 14, 2026 | 306.00 | 316.00 | 306.00 | 313.00 | 313.00 | 0.48% | 19,041 |
| Oct 13, 2026 | 308.50 | 312.00 | 306.50 | 311.50 | 311.50 | 0.97% | 101,017 |
| Oct 12, 2026 | 307.00 | 310.50 | 302.00 | 308.50 | 308.50 | 1.31% | 45,006 |
| Oct 9, 2026 | 302.50 | 305.50 | 302.00 | 304.50 | 304.50 | 1.50% | 27,611 |
| Oct 8, 2026 | 307.50 | 308.00 | 296.00 | 300.00 | 300.00 | -2.91% | 48,736 |
| Oct 7, 2026 | 311.00 | 313.50 | 305.50 | 309.00 | 309.00 | -0.96% | 94,584 |
| Oct 6, 2026 | 308.50 | 314.00 | 308.50 | 312.00 | 312.00 | 1.46% | 30,872 |
| Oct 5, 2026 | 309.00 | 313.50 | 305.00 | 307.50 | 307.50 | -1.13% | 96,619 |
| Oct 2, 2026 | 303.00 | 316.00 | 303.00 | 311.00 | 311.00 | 2.64% | 28,858 |
| Oct 1, 2026 | 302.00 | 304.50 | 298.00 | 303.00 | 303.00 | 0.17% | 198,196 |
| Sep 30, 2026 | 302.00 | 305.00 | 300.50 | 302.50 | 302.50 | 0.50% | 20,801 |
| Sep 29, 2026 | 302.50 | 305.00 | 300.00 | 301.00 | 301.00 | -0.33% | 72,723 |
| Sep 28, 2026 | 302.00 | 305.50 | 299.00 | 302.00 | 302.00 | 0.17% | 27,581 |
| Sep 25, 2026 | 303.50 | 307.50 | 300.00 | 301.50 | 301.50 | -0.33% | 11,738 |
| Sep 24, 2026 | 307.00 | 307.00 | 302.50 | 302.50 | 302.50 | -2.10% | 11,097 |
| Sep 23, 2026 | 309.50 | 313.50 | 304.50 | 309.00 | 309.00 | 0.65% | 33,414 |
| Sep 22, 2026 | 304.50 | 309.50 | 301.50 | 307.00 | 307.00 | 0.99% | 28,779 |
| Sep 21, 2026 | 294.50 | 306.00 | 294.50 | 304.00 | 304.00 | 4.29% | 23,721 |
| Sep 18, 2026 | 297.00 | 299.00 | 291.50 | 291.50 | 291.50 | -1.69% | 35,161 |
| Sep 17, 2026 | 295.00 | 299.00 | 295.00 | 296.50 | 296.50 | 0.85% | 11,902 |
| Sep 16, 2026 | 289.00 | 294.50 | 289.00 | 294.00 | 294.00 | 1.20% | 13,604 |
| Sep 15, 2026 | 291.00 | 291.50 | 284.00 | 290.50 | 290.50 | - | 17,755 |
| Sep 14, 2026 | 297.50 | 297.50 | 290.00 | 290.50 | 290.50 | -2.35% | 17,546 |
| Sep 11, 2026 | 296.50 | 298.50 | 295.50 | 297.50 | 297.50 | 0.34% | 12,239 |
| Sep 10, 2026 | 305.00 | 306.50 | 296.50 | 296.50 | 296.50 | -2.47% | 17,233 |
| Sep 9, 2026 | 304.00 | 307.50 | 302.50 | 304.00 | 304.00 | -0.65% | 17,510 |
| Sep 8, 2026 | 303.00 | 308.50 | 300.50 | 306.00 | 306.00 | 1.16% | 23,285 |
| Sep 7, 2026 | 300.50 | 304.50 | 300.50 | 302.50 | 302.50 | 0.67% | 13,703 |
| Sep 4, 2026 | 301.50 | 301.50 | 297.00 | 300.50 | 300.50 | 0.17% | 24,980 |
| Sep 3, 2026 | 300.00 | 306.00 | 299.00 | 300.00 | 300.00 | -0.17% | 16,056 |
| Sep 2, 2026 | 299.50 | 305.00 | 297.00 | 300.50 | 300.50 | 0.17% | 13,850 |
| Sep 1, 2026 | 301.00 | 301.50 | 298.00 | 300.00 | 300.00 | -0.50% | 23,960 |
| Aug 31, 2026 | 304.50 | 305.50 | 301.00 | 301.50 | 301.50 | -0.66% | 28,447 |
| Aug 28, 2026 | 295.50 | 306.50 | 295.50 | 303.50 | 303.50 | 2.71% | 222,385 |
| Aug 27, 2026 | 299.00 | 300.00 | 294.00 | 295.50 | 295.50 | -1.01% | 22,485 |
| Aug 26, 2026 | 299.50 | 302.00 | 296.50 | 298.50 | 298.50 | 0.51% | 24,628 |
| Aug 25, 2026 | 294.00 | 301.50 | 292.00 | 297.00 | 297.00 | 2.24% | 41,415 |
| Aug 24, 2026 | 294.00 | 295.00 | 290.00 | 290.50 | 290.50 | -1.53% | 17,388 |
| Aug 21, 2026 | 292.50 | 297.00 | 292.50 | 295.00 | 295.00 | 0.85% | 20,079 |
| Aug 20, 2026 | 293.50 | 295.00 | 290.00 | 292.50 | 292.50 | 0.69% | 45,772 |
| Aug 19, 2026 | 290.50 | 293.00 | 289.50 | 290.50 | 290.50 | -0.85% | 56,350 |
| Aug 18, 2026 | 297.00 | 298.50 | 292.50 | 293.00 | 293.00 | -1.35% | 52,837 |
| Aug 17, 2026 | 298.50 | 300.00 | 295.50 | 297.00 | 297.00 | -0.50% | 39,260 |
| Aug 14, 2026 | 301.00 | 302.50 | 297.50 | 298.50 | 298.50 | -0.67% | 9,635 |
| Aug 13, 2026 | 300.00 | 303.00 | 296.00 | 300.50 | 300.50 | 1.52% | 11,808 |
| Aug 12, 2026 | 300.50 | 301.00 | 296.00 | 296.00 | 296.00 | -1.33% | 29,510 |
| Aug 11, 2026 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 0.50% | 25,361 |
| Aug 10, 2026 | 300.00 | 302.00 | 293.50 | 298.50 | 298.50 | -0.50% | 43,212 |