Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 303.50
+2.00 (0.66%)
At close: May 7, 2026
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 301.50 | 307.50 | 301.00 | 303.50 | 303.50 | 0.66% | 124,180 |
| May 6, 2026 | 291.50 | 301.50 | 291.50 | 301.50 | 301.50 | 3.97% | 162,335 |
| 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 | -1.03% | 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 | 3.13% | 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 |
| Apr 2, 2026 | 247.00 | 247.50 | 245.50 | 245.50 | 243.81 | -2.39% | 11,558 |
| Apr 1, 2026 | 255.00 | 255.00 | 249.00 | 251.50 | 249.77 | 5.23% | 112,476 |
| Mar 31, 2026 | 235.00 | 240.50 | 234.50 | 239.00 | 237.35 | 1.49% | 29,608 |
| Mar 30, 2026 | 230.00 | 235.50 | 226.00 | 235.50 | 233.88 | 1.51% | 39,262 |
| Mar 27, 2026 | 233.50 | 233.50 | 230.00 | 232.00 | 230.40 | -0.85% | 38,955 |
| Mar 26, 2026 | 232.00 | 236.50 | 229.00 | 234.00 | 232.39 | 0.65% | 29,441 |
| Mar 25, 2026 | 235.00 | 236.50 | 230.50 | 232.50 | 230.90 | 0.87% | 35,531 |
| Mar 24, 2026 | 232.50 | 232.50 | 226.50 | 230.50 | 228.91 | -0.22% | 41,933 |
| Mar 23, 2026 | 222.00 | 233.00 | 219.50 | 231.00 | 229.41 | 1.76% | 66,007 |
| Mar 20, 2026 | 231.00 | 234.00 | 225.50 | 227.00 | 225.44 | -1.73% | 47,367 |
| Mar 19, 2026 | 235.50 | 236.00 | 230.50 | 231.00 | 229.41 | -3.14% | 49,395 |
| Mar 18, 2026 | 237.00 | 243.00 | 237.00 | 238.50 | 236.86 | 0.42% | 30,964 |
| Mar 17, 2026 | 239.00 | 240.00 | 235.00 | 237.50 | 235.86 | -0.42% | 28,805 |
| Mar 16, 2026 | 239.00 | 240.00 | 237.50 | 238.50 | 236.86 | -0.42% | 29,628 |
| Mar 13, 2026 | 244.00 | 244.00 | 238.00 | 239.50 | 237.85 | -2.04% | 58,112 |
| Mar 12, 2026 | 242.50 | 244.50 | 240.50 | 244.50 | 242.82 | 0.82% | 118,217 |
| Mar 11, 2026 | 241.50 | 245.00 | 239.00 | 242.50 | 240.83 | 0.21% | 177,518 |
| Mar 10, 2026 | 237.50 | 244.00 | 237.50 | 242.00 | 240.33 | 4.09% | 70,317 |
| Mar 9, 2026 | 230.50 | 234.00 | 230.50 | 232.50 | 230.90 | -2.72% | 88,226 |
| Mar 6, 2026 | 241.50 | 243.50 | 237.00 | 239.00 | 237.35 | -0.62% | 44,007 |
| Mar 5, 2026 | 241.50 | 244.00 | 238.50 | 240.50 | 238.84 | -0.41% | 51,762 |
| Mar 4, 2026 | 239.50 | 244.50 | 238.00 | 241.50 | 239.84 | 0.42% | 40,483 |
| Mar 3, 2026 | 240.00 | 240.50 | 232.00 | 240.50 | 238.84 | -0.62% | 52,766 |
| Mar 2, 2026 | 245.50 | 246.00 | 240.50 | 242.00 | 240.33 | -2.62% | 50,083 |
| Feb 27, 2026 | 245.00 | 249.00 | 245.00 | 248.50 | 246.79 | 1.43% | 54,683 |
| Feb 26, 2026 | 245.50 | 246.50 | 243.00 | 245.00 | 243.31 | - | 58,651 |
| Feb 25, 2026 | 245.50 | 248.50 | 244.00 | 245.00 | 243.31 | -0.20% | 25,696 |
| Feb 24, 2026 | 245.50 | 249.00 | 245.00 | 245.50 | 243.81 | -0.41% | 63,483 |