Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 294.00
-5.50 (-1.84%)
At close: Jun 17, 2026
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 304.00 | 304.00 | 292.50 | 294.00 | 294.00 | -1.84% | 53,534 |
| Jun 16, 2026 | 292.00 | 302.50 | 292.00 | 299.50 | 299.50 | 2.92% | 55,246 |
| Jun 15, 2026 | 290.50 | 295.50 | 290.50 | 291.00 | 291.00 | 0.52% | 52,892 |
| Jun 12, 2026 | 292.00 | 297.50 | 286.50 | 289.50 | 289.50 | - | 17,822 |
| Jun 11, 2026 | 293.50 | 294.00 | 289.50 | 289.50 | 289.50 | -1.53% | 14,277 |
| Jun 10, 2026 | 294.50 | 297.00 | 290.00 | 294.00 | 294.00 | -0.34% | 33,246 |
| Jun 9, 2026 | 300.00 | 300.00 | 294.00 | 295.00 | 295.00 | -1.83% | 29,550 |
| Jun 8, 2026 | 298.50 | 300.50 | 293.50 | 300.50 | 300.50 | -0.50% | 22,264 |
| Jun 5, 2026 | 304.50 | 310.00 | 302.00 | 302.00 | 302.00 | -0.82% | 32,212 |
| Jun 4, 2026 | 303.00 | 307.50 | 302.00 | 304.50 | 304.50 | 0.33% | 31,508 |
| Jun 3, 2026 | 301.00 | 303.50 | 298.50 | 303.50 | 303.50 | 0.83% | 55,225 |
| Jun 2, 2026 | 298.00 | 301.50 | 297.50 | 301.00 | 301.00 | 1.52% | 44,316 |
| Jun 1, 2026 | 304.50 | 305.00 | 294.50 | 296.50 | 296.50 | -2.79% | 21,142 |
| May 29, 2026 | 303.00 | 305.00 | 298.50 | 305.00 | 305.00 | 1.16% | 103,186 |
| May 28, 2026 | 307.50 | 308.00 | 300.00 | 301.50 | 301.50 | -2.11% | 26,365 |
| May 27, 2026 | 311.00 | 314.50 | 305.50 | 308.00 | 308.00 | -0.96% | 18,839 |
| May 26, 2026 | 309.00 | 313.00 | 307.00 | 311.00 | 311.00 | 0.65% | 27,277 |
| May 25, 2026 | 313.00 | 315.00 | 307.00 | 309.00 | 309.00 | -0.96% | 47,734 |
| May 22, 2026 | 303.50 | 312.00 | 303.50 | 312.00 | 312.00 | 2.97% | 23,461 |
| May 21, 2026 | 306.50 | 308.50 | 301.00 | 303.00 | 303.00 | -1.14% | 25,392 |
| May 20, 2026 | 300.00 | 307.50 | 298.00 | 306.50 | 306.50 | 1.83% | 25,393 |
| May 19, 2026 | 301.50 | 304.50 | 297.50 | 301.00 | 301.00 | 0.17% | 19,929 |
| May 18, 2026 | 301.50 | 303.50 | 297.50 | 300.50 | 300.50 | -0.66% | 24,234 |
| May 15, 2026 | 304.50 | 306.50 | 299.50 | 302.50 | 302.50 | -0.82% | 28,748 |
| May 13, 2026 | 302.00 | 307.50 | 302.00 | 305.00 | 305.00 | 1.16% | 28,811 |
| May 12, 2026 | 303.50 | 304.50 | 298.50 | 301.50 | 301.50 | -0.66% | 48,462 |
| May 11, 2026 | 300.00 | 305.50 | 297.50 | 303.50 | 303.50 | 1.17% | 36,898 |
| May 8, 2026 | 300.00 | 302.00 | 295.00 | 300.00 | 300.00 | -1.15% | 29,058 |
| May 7, 2026 | 301.50 | 307.50 | 301.00 | 303.50 | 303.50 | 0.66% | 125,889 |
| May 6, 2026 | 291.50 | 301.50 | 291.50 | 301.50 | 301.50 | 3.97% | 162,724 |
| May 5, 2026 | 286.00 | 290.00 | 285.50 | 290.00 | 290.00 | 1.58% | 22,801 |
| May 4, 2026 | 290.00 | 293.00 | 285.50 | 285.50 | 285.50 | -1.38% | 87,297 |
| Apr 30, 2026 | 287.00 | 290.50 | 283.00 | 289.50 | 289.50 | 0.70% | 20,298 |
| Apr 29, 2026 | 290.00 | 290.50 | 286.00 | 287.50 | 287.50 | -0.35% | 30,267 |
| Apr 28, 2026 | 292.00 | 296.00 | 288.50 | 290.50 | 288.50 | -0.68% | 45,721 |
| Apr 27, 2026 | 289.50 | 302.50 | 288.00 | 292.50 | 290.49 | 1.39% | 189,527 |
| Apr 24, 2026 | 277.00 | 289.50 | 272.50 | 288.50 | 286.51 | 5.29% | 132,424 |
| Apr 23, 2026 | 272.00 | 275.00 | 272.00 | 274.00 | 272.11 | 0.37% | 25,340 |
| Apr 22, 2026 | 275.50 | 276.50 | 272.50 | 273.00 | 271.12 | -0.91% | 11,569 |
| Apr 21, 2026 | 276.50 | 278.50 | 273.50 | 275.50 | 273.60 | - | 22,070 |
| Apr 20, 2026 | 279.00 | 279.50 | 275.50 | 275.50 | 273.60 | -1.78% | 19,990 |
| Apr 17, 2026 | 273.00 | 280.50 | 272.50 | 280.50 | 278.57 | 3.12% | 97,902 |
| Apr 16, 2026 | 268.00 | 272.50 | 267.50 | 272.00 | 270.13 | 1.68% | 33,164 |
| Apr 15, 2026 | 269.00 | 271.50 | 267.00 | 267.50 | 265.66 | -0.37% | 29,015 |
| Apr 14, 2026 | 264.00 | 273.00 | 264.00 | 268.50 | 266.65 | 1.90% | 95,622 |
| Apr 13, 2026 | 261.50 | 264.00 | 260.00 | 263.50 | 261.69 | - | 25,709 |
| Apr 10, 2026 | 257.00 | 266.50 | 257.00 | 263.50 | 261.69 | 2.53% | 81,177 |
| Apr 9, 2026 | 257.00 | 257.00 | 253.00 | 257.00 | 255.23 | -0.39% | 38,682 |
| Apr 8, 2026 | 257.00 | 260.00 | 253.50 | 258.00 | 256.22 | 4.67% | 27,949 |
| Apr 7, 2026 | 246.00 | 251.50 | 244.50 | 246.50 | 244.80 | 0.41% | 51,701 |