Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 301.50
-1.00 (-0.33%)
Sep 25, 2026, 5:29 PM CET
Beijer Alma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 297.00 | 302.00 | 297.00 | 300.00 | 300.00 | 0.33% | 20,576 |
| Aug 6, 2026 | 297.50 | 300.00 | 296.00 | 299.00 | 299.00 | 0.67% | 21,834 |
| Aug 5, 2026 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | -1.33% | 33,387 |
| Aug 4, 2026 | 298.00 | 303.00 | 297.00 | 301.00 | 301.00 | 1.18% | 14,087 |
| Aug 3, 2026 | 297.00 | 301.00 | 294.50 | 297.50 | 297.50 | -0.17% | 30,834 |
| Jul 31, 2026 | 296.00 | 303.00 | 296.00 | 298.00 | 298.00 | 0.68% | 13,422 |
| Jul 30, 2026 | 293.50 | 297.50 | 293.50 | 296.00 | 296.00 | 0.68% | 41,528 |
| Jul 29, 2026 | 296.50 | 298.50 | 294.00 | 294.00 | 294.00 | -1.01% | 22,610 |
| Jul 28, 2026 | 294.50 | 298.00 | 293.50 | 297.00 | 297.00 | 1.02% | 29,827 |
| Jul 27, 2026 | 293.00 | 298.50 | 293.00 | 294.00 | 294.00 | 0.17% | 18,115 |
| Jul 24, 2026 | 293.50 | 297.50 | 290.50 | 293.50 | 293.50 | - | 32,776 |
| Jul 23, 2026 | 295.00 | 296.50 | 290.00 | 293.50 | 293.50 | -0.51% | 32,243 |
| Jul 22, 2026 | 288.50 | 296.00 | 286.50 | 295.00 | 295.00 | 2.25% | 19,810 |
| Jul 21, 2026 | 290.00 | 290.50 | 282.00 | 288.50 | 288.50 | -0.52% | 24,223 |
| Jul 20, 2026 | 293.50 | 294.50 | 287.00 | 290.00 | 290.00 | -2.03% | 49,977 |