Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 301.50
-4.50 (-1.47%)
Nov 6, 2026, 5:29 PM CET
Beijer Alma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 304.00 | 306.00 | 299.50 | 301.50 | 301.50 | -1.47% | 48,472 |
| Nov 5, 2026 | 306.00 | 314.00 | 304.00 | 306.00 | 306.00 | 0.33% | 67,701 |
| Nov 4, 2026 | 300.50 | 306.50 | 299.00 | 305.00 | 305.00 | 1.67% | 23,289 |
| Nov 3, 2026 | 299.00 | 306.00 | 297.50 | 300.00 | 300.00 | -0.66% | 19,386 |
| Nov 2, 2026 | 303.00 | 303.50 | 296.50 | 302.00 | 302.00 | 0.33% | 37,696 |
| Oct 30, 2026 | 303.00 | 306.50 | 301.00 | 303.00 | 301.00 | -0.49% | 20,414 |
| Oct 29, 2026 | 305.00 | 307.00 | 303.00 | 304.50 | 302.49 | -0.16% | 20,402 |
| Oct 28, 2026 | 307.00 | 308.50 | 303.50 | 305.00 | 302.99 | -0.81% | 22,978 |
| Oct 27, 2026 | 302.00 | 312.00 | 298.00 | 307.50 | 305.47 | 1.32% | 25,521 |
| Oct 26, 2026 | 303.00 | 314.50 | 299.50 | 303.50 | 301.50 | 1.51% | 62,956 |
| Oct 23, 2026 | 312.50 | 318.00 | 299.00 | 299.00 | 297.03 | -0.33% | 155,691 |
| Oct 22, 2026 | 309.00 | 309.00 | 298.00 | 300.00 | 298.02 | -2.76% | 22,931 |
| Oct 21, 2026 | 309.50 | 310.50 | 305.00 | 308.50 | 306.46 | 0.16% | 10,838 |
| Oct 20, 2026 | 313.50 | 313.50 | 305.50 | 308.00 | 305.97 | -1.75% | 11,495 |
| Oct 19, 2026 | 314.00 | 314.00 | 309.50 | 313.50 | 311.43 | -0.48% | 17,863 |
| Oct 16, 2026 | 310.00 | 316.00 | 310.00 | 315.00 | 312.92 | 1.61% | 31,206 |
| Oct 15, 2026 | 314.00 | 314.00 | 303.00 | 310.00 | 307.95 | -0.96% | 31,286 |
| Oct 14, 2026 | 306.00 | 316.00 | 306.00 | 313.00 | 310.93 | 0.48% | 19,041 |
| Oct 13, 2026 | 308.50 | 312.00 | 306.50 | 311.50 | 309.44 | 0.97% | 101,017 |
| Oct 12, 2026 | 307.00 | 310.50 | 302.00 | 308.50 | 306.46 | 1.31% | 45,006 |
| Oct 9, 2026 | 302.50 | 305.50 | 302.00 | 304.50 | 302.49 | 1.50% | 27,611 |
| Oct 8, 2026 | 307.50 | 308.00 | 296.00 | 300.00 | 298.02 | -2.91% | 48,736 |
| Oct 7, 2026 | 311.00 | 313.50 | 305.50 | 309.00 | 306.96 | -0.96% | 99,180 |
| Oct 6, 2026 | 308.50 | 314.00 | 308.50 | 312.00 | 309.94 | 1.46% | 30,872 |
| Oct 5, 2026 | 309.00 | 313.50 | 305.00 | 307.50 | 305.47 | -1.13% | 96,619 |
| Oct 2, 2026 | 303.00 | 316.00 | 303.00 | 311.00 | 308.95 | 2.64% | 28,858 |
| Oct 1, 2026 | 302.00 | 304.50 | 298.00 | 303.00 | 301.00 | 0.17% | 198,196 |
| Sep 30, 2026 | 302.00 | 305.00 | 300.50 | 302.50 | 300.50 | 0.50% | 20,801 |
| Sep 29, 2026 | 302.50 | 305.00 | 300.00 | 301.00 | 299.01 | -0.33% | 72,723 |
| Sep 28, 2026 | 302.00 | 305.50 | 299.00 | 302.00 | 300.01 | 0.17% | 27,581 |
| Sep 25, 2026 | 303.50 | 307.50 | 300.00 | 301.50 | 299.51 | -0.33% | 11,738 |
| Sep 24, 2026 | 307.00 | 307.00 | 302.50 | 302.50 | 300.50 | -2.10% | 11,097 |
| Sep 23, 2026 | 309.50 | 313.50 | 304.50 | 309.00 | 306.96 | 0.65% | 33,414 |
| Sep 22, 2026 | 304.50 | 309.50 | 301.50 | 307.00 | 304.97 | 0.99% | 32,539 |
| Sep 21, 2026 | 294.50 | 306.00 | 294.50 | 304.00 | 301.99 | 4.29% | 24,399 |
| Sep 18, 2026 | 297.00 | 299.00 | 291.50 | 291.50 | 289.58 | -1.69% | 35,161 |
| Sep 17, 2026 | 295.00 | 299.00 | 295.00 | 296.50 | 294.54 | 0.85% | 11,902 |
| Sep 16, 2026 | 289.00 | 294.50 | 289.00 | 294.00 | 292.06 | 1.20% | 13,604 |
| Sep 15, 2026 | 291.00 | 291.50 | 284.00 | 290.50 | 288.58 | - | 20,280 |
| Sep 14, 2026 | 297.50 | 297.50 | 290.00 | 290.50 | 288.58 | -2.35% | 17,667 |
| Sep 11, 2026 | 296.50 | 298.50 | 295.50 | 297.50 | 295.54 | 0.34% | 12,239 |
| Sep 10, 2026 | 305.00 | 306.50 | 296.50 | 296.50 | 294.54 | -2.47% | 18,874 |
| Sep 9, 2026 | 304.00 | 307.50 | 302.50 | 304.00 | 301.99 | -0.65% | 17,510 |
| Sep 8, 2026 | 303.00 | 308.50 | 300.50 | 306.00 | 303.98 | 1.16% | 23,285 |
| Sep 7, 2026 | 300.50 | 304.50 | 300.50 | 302.50 | 300.50 | 0.67% | 13,906 |
| Sep 4, 2026 | 301.50 | 301.50 | 297.00 | 300.50 | 298.52 | 0.17% | 24,980 |
| Sep 3, 2026 | 300.00 | 306.00 | 299.00 | 300.00 | 298.02 | -0.17% | 16,056 |
| Sep 2, 2026 | 299.50 | 305.00 | 297.00 | 300.50 | 298.52 | 0.17% | 13,850 |
| Sep 1, 2026 | 301.00 | 301.50 | 298.00 | 300.00 | 298.02 | -0.50% | 23,960 |
| Aug 31, 2026 | 304.50 | 305.50 | 301.00 | 301.50 | 299.51 | -0.66% | 28,447 |