Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 276.50
+4.50 (1.65%)
Apr 17, 2026, 2:46 PM CET
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 268.00 | 270.50 | 267.50 | 270.00 | - | 0.93% | 19,382 |
| Apr 15, 2026 | 269.00 | 271.50 | 267.00 | 267.50 | 267.50 | -0.37% | 29,015 |
| Apr 14, 2026 | 264.00 | 273.00 | 264.00 | 268.50 | 268.50 | 1.90% | 95,622 |
| Apr 13, 2026 | 261.50 | 264.00 | 260.00 | 263.50 | 263.50 | - | 25,709 |
| Apr 10, 2026 | 257.00 | 266.50 | 257.00 | 263.50 | 263.50 | 2.53% | 81,177 |
| Apr 9, 2026 | 257.00 | 257.00 | 253.00 | 257.00 | 257.00 | -0.39% | 38,682 |
| Apr 8, 2026 | 257.00 | 260.00 | 253.50 | 258.00 | 258.00 | 4.67% | 27,949 |
| Apr 7, 2026 | 246.00 | 251.50 | 244.50 | 246.50 | 246.50 | 0.41% | 51,701 |
| Apr 2, 2026 | 247.00 | 247.50 | 245.50 | 245.50 | 245.50 | -2.39% | 11,558 |
| Apr 1, 2026 | 255.00 | 255.00 | 249.00 | 251.50 | 251.50 | 5.23% | 112,476 |
| Mar 31, 2026 | 235.00 | 240.50 | 234.50 | 239.00 | 239.00 | 1.49% | 29,608 |
| Mar 30, 2026 | 230.00 | 235.50 | 226.00 | 235.50 | 235.50 | 1.51% | 39,262 |
| Mar 27, 2026 | 233.50 | 233.50 | 230.00 | 232.00 | 232.00 | -0.85% | 37,507 |
| Mar 26, 2026 | 232.00 | 236.50 | 229.00 | 234.00 | 234.00 | 0.65% | 29,441 |
| Mar 25, 2026 | 235.00 | 236.50 | 230.50 | 232.50 | 232.50 | 0.87% | 35,531 |
| Mar 24, 2026 | 232.50 | 232.50 | 226.50 | 230.50 | 230.50 | -0.22% | 41,933 |
| Mar 23, 2026 | 222.00 | 233.00 | 219.50 | 231.00 | 231.00 | 1.76% | 65,679 |
| Mar 20, 2026 | 231.00 | 234.00 | 225.50 | 227.00 | 227.00 | -1.73% | 47,367 |
| Mar 19, 2026 | 235.50 | 236.00 | 230.50 | 231.00 | 231.00 | -3.14% | 49,395 |
| Mar 18, 2026 | 237.00 | 243.00 | 237.00 | 238.50 | 238.50 | 0.42% | 30,964 |
| Mar 17, 2026 | 239.00 | 240.00 | 235.00 | 237.50 | 237.50 | -0.42% | 28,427 |
| Mar 16, 2026 | 239.00 | 240.00 | 237.50 | 238.50 | 238.50 | -0.42% | 29,628 |
| Mar 13, 2026 | 244.00 | 244.00 | 238.00 | 239.50 | 239.50 | -2.04% | 58,112 |
| Mar 12, 2026 | 242.50 | 244.50 | 240.50 | 244.50 | 244.50 | 0.82% | 116,676 |
| Mar 11, 2026 | 241.50 | 245.00 | 239.00 | 242.50 | 242.50 | 0.21% | 177,518 |
| Mar 10, 2026 | 237.50 | 244.00 | 237.50 | 242.00 | 242.00 | 4.09% | 70,317 |
| Mar 9, 2026 | 230.50 | 234.00 | 230.50 | 232.50 | 232.50 | -2.72% | 88,226 |
| Mar 6, 2026 | 241.50 | 243.50 | 237.00 | 239.00 | 239.00 | -0.62% | 40,916 |
| Mar 5, 2026 | 241.50 | 244.00 | 238.50 | 240.50 | 240.50 | -0.41% | 51,762 |
| Mar 4, 2026 | 239.50 | 244.50 | 238.00 | 241.50 | 241.50 | 0.42% | 40,483 |
| Mar 3, 2026 | 240.00 | 240.50 | 232.00 | 240.50 | 240.50 | -0.62% | 52,766 |
| Mar 2, 2026 | 245.50 | 246.00 | 240.50 | 242.00 | 242.00 | -2.62% | 50,083 |
| Feb 27, 2026 | 245.00 | 249.00 | 245.00 | 248.50 | 248.50 | 1.43% | 54,683 |
| Feb 26, 2026 | 245.50 | 246.50 | 243.00 | 245.00 | 245.00 | - | 58,651 |
| Feb 25, 2026 | 245.50 | 248.50 | 244.00 | 245.00 | 245.00 | -0.20% | 25,696 |
| Feb 24, 2026 | 245.50 | 249.00 | 245.00 | 245.50 | 245.50 | -0.41% | 63,483 |
| Feb 23, 2026 | 249.00 | 250.50 | 246.00 | 246.50 | 246.50 | -1.40% | 52,435 |
| Feb 20, 2026 | 245.00 | 254.00 | 243.50 | 250.00 | 250.00 | 3.09% | 72,008 |
| Feb 19, 2026 | 235.50 | 244.50 | 235.50 | 242.50 | 242.50 | 1.25% | 57,846 |
| Feb 18, 2026 | 239.00 | 243.00 | 237.50 | 239.50 | 239.50 | 0.42% | 49,468 |
| Feb 17, 2026 | 235.00 | 240.50 | 234.50 | 238.50 | 238.50 | 1.06% | 43,345 |
| Feb 16, 2026 | 234.00 | 238.50 | 233.00 | 236.00 | 236.00 | 0.85% | 46,289 |
| Feb 13, 2026 | 237.50 | 238.00 | 233.00 | 234.00 | 234.00 | -1.47% | 213,031 |
| Feb 12, 2026 | 245.50 | 247.50 | 236.00 | 237.50 | 237.50 | -2.86% | 102,609 |
| Feb 11, 2026 | 255.00 | 255.50 | 244.00 | 244.50 | 244.50 | -4.31% | 69,021 |
| Feb 10, 2026 | 264.50 | 265.00 | 254.50 | 255.50 | 255.50 | -3.22% | 62,922 |
| Feb 9, 2026 | 272.50 | 272.50 | 260.00 | 264.00 | 264.00 | -3.12% | 87,985 |
| Feb 6, 2026 | 259.00 | 274.00 | 256.50 | 272.50 | 272.50 | 0.37% | 122,174 |
| Feb 5, 2026 | 273.50 | 276.50 | 271.00 | 271.50 | 271.50 | -0.37% | 41,780 |
| Feb 4, 2026 | 260.00 | 276.00 | 260.00 | 272.50 | 272.50 | 0.93% | 59,014 |