Beijer Alma AB (publ) (STO:BEIA.B)
Sweden · Delayed Price · Currency is SEK 296.50
-2.00 (-0.67%)
Aug 17, 2026, 2:07 PM CET
Beijer Alma AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 296.00 | 296.00 | 282.50 | 296.00 | 296.00 | 1.20% | 60,896 |
| Jul 16, 2026 | 290.00 | 294.50 | 290.00 | 292.50 | 292.50 | 1.04% | 25,183 |
| Jul 15, 2026 | 289.00 | 292.50 | 287.50 | 289.50 | 289.50 | - | 12,829 |
| Jul 14, 2026 | 280.00 | 291.50 | 279.00 | 289.50 | 289.50 | 3.02% | 49,721 |
| Jul 13, 2026 | 281.50 | 283.00 | 279.00 | 281.00 | 281.00 | -0.71% | 18,105 |
| Jul 10, 2026 | 280.50 | 286.00 | 278.50 | 283.00 | 283.00 | 0.71% | 20,134 |
| Jul 9, 2026 | 279.50 | 284.00 | 278.50 | 281.00 | 281.00 | 1.26% | 17,558 |
| Jul 8, 2026 | 289.50 | 289.50 | 277.50 | 277.50 | 277.50 | -4.15% | 20,068 |
| Jul 7, 2026 | 296.00 | 296.00 | 289.00 | 289.50 | 289.50 | -1.86% | 18,936 |
| Jul 6, 2026 | 302.00 | 302.00 | 293.00 | 295.00 | 295.00 | -2.32% | 19,764 |
| Jul 3, 2026 | 301.50 | 304.50 | 299.00 | 302.00 | 302.00 | 1.68% | 37,253 |
| Jul 2, 2026 | 291.00 | 301.50 | 291.00 | 297.00 | 297.00 | 1.71% | 36,721 |
| Jul 1, 2026 | 297.50 | 297.50 | 290.00 | 292.00 | 292.00 | -1.68% | 28,913 |
| Jun 30, 2026 | 291.50 | 298.00 | 287.50 | 297.00 | 297.00 | 2.59% | 105,628 |
| Jun 29, 2026 | 295.50 | 296.50 | 289.00 | 289.50 | 289.50 | -2.03% | 18,447 |
| Jun 26, 2026 | 290.50 | 297.00 | 289.50 | 295.50 | 295.50 | 1.03% | 40,822 |
| Jun 25, 2026 | 290.00 | 294.00 | 287.50 | 292.50 | 292.50 | 1.21% | 23,750 |
| Jun 24, 2026 | 288.50 | 289.00 | 283.50 | 289.00 | 289.00 | 0.52% | 30,051 |
| Jun 23, 2026 | 292.50 | 292.50 | 286.00 | 287.50 | 287.50 | -2.21% | 14,938 |
| Jun 22, 2026 | 293.00 | 294.50 | 285.00 | 294.00 | 294.00 | -0.17% | 21,973 |
| Jun 18, 2026 | 296.00 | 296.00 | 289.00 | 294.50 | 294.50 | 0.17% | 17,133 |
| 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 |