Beijer Alma AB (publ) (STO:BEIA.B)
Sweden
· Delayed Price · Currency is SEK 232.50
-6.50 (-2.72%)
Mar 9, 2026, 5:29 PM CET
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 3, 2026 | 264.00 | 270.00 | 264.00 | 270.00 | 270.00 | 1.31% | 21,493 |
| Feb 2, 2026 | 262.00 | 267.50 | 259.00 | 266.50 | 266.50 | 0.76% | 32,677 |
| Jan 30, 2026 | 269.50 | 270.50 | 262.00 | 264.50 | 264.50 | -2.22% | 53,979 |
| Jan 29, 2026 | 272.50 | 273.00 | 268.50 | 270.50 | 270.50 | -1.10% | 41,535 |
| Jan 28, 2026 | 276.50 | 276.50 | 271.00 | 273.50 | 273.50 | -0.91% | 36,940 |
| Jan 27, 2026 | 275.50 | 278.00 | 273.50 | 276.00 | 276.00 | 0.36% | 49,666 |
| Jan 26, 2026 | 283.00 | 283.00 | 270.00 | 275.00 | 275.00 | -3.34% | 119,725 |
| Jan 23, 2026 | 284.00 | 286.50 | 279.50 | 284.50 | 284.50 | -0.52% | 47,397 |
| Jan 22, 2026 | 280.00 | 288.50 | 280.00 | 286.00 | 286.00 | 2.88% | 70,048 |
| Jan 21, 2026 | 275.50 | 279.50 | 273.00 | 278.00 | 278.00 | 0.91% | 22,701 |
| Jan 20, 2026 | 274.00 | 278.00 | 272.00 | 275.50 | 275.50 | - | 36,358 |
| Jan 19, 2026 | 284.00 | 284.50 | 272.00 | 275.50 | 275.50 | -4.34% | 65,767 |
| Jan 16, 2026 | 286.50 | 289.50 | 286.00 | 288.00 | 288.00 | 0.35% | 38,867 |
| Jan 15, 2026 | 282.00 | 290.00 | 280.00 | 287.00 | 287.00 | 1.77% | 65,061 |
| Jan 14, 2026 | 282.00 | 284.50 | 281.00 | 282.00 | 282.00 | -0.18% | 53,139 |
| Jan 13, 2026 | 287.00 | 288.00 | 280.50 | 282.50 | 282.50 | -1.40% | 41,109 |
| Jan 12, 2026 | 294.00 | 295.00 | 286.00 | 286.50 | 286.50 | -2.88% | 77,757 |
| Jan 9, 2026 | 294.50 | 295.50 | 291.50 | 295.00 | 295.00 | 0.17% | 13,663 |
| Jan 8, 2026 | 291.50 | 296.00 | 291.00 | 294.50 | 294.50 | 0.51% | 23,501 |
| Jan 7, 2026 | 293.00 | 296.00 | 289.00 | 293.00 | 293.00 | 1.03% | 69,095 |
| Jan 5, 2026 | 288.50 | 291.00 | 286.50 | 290.00 | 290.00 | 0.69% | 18,527 |
| Jan 2, 2026 | 296.00 | 296.00 | 285.50 | 288.00 | 288.00 | -3.19% | 38,969 |
| Dec 30, 2025 | 296.50 | 297.50 | 294.00 | 297.50 | 297.50 | 0.34% | 16,814 |
| Dec 29, 2025 | 294.00 | 297.50 | 292.00 | 296.50 | 296.50 | 0.85% | 16,701 |
| Dec 23, 2025 | 294.50 | 295.50 | 291.50 | 294.00 | 294.00 | - | 29,909 |
| Dec 22, 2025 | 290.00 | 295.00 | 287.50 | 294.00 | 294.00 | 1.38% | 45,460 |
| Dec 19, 2025 | 290.00 | 292.00 | 287.00 | 290.00 | 290.00 | 0.17% | 34,649 |
| Dec 18, 2025 | 290.00 | 290.00 | 280.50 | 289.50 | 289.50 | 1.58% | 605,140 |
| Dec 17, 2025 | 284.50 | 289.50 | 284.00 | 285.00 | 285.00 | 0.53% | 709,516 |
| Dec 16, 2025 | 283.00 | 285.50 | 280.00 | 283.50 | 283.50 | 0.53% | 247,212 |
| Dec 15, 2025 | 278.50 | 284.00 | 278.00 | 282.00 | 282.00 | 1.26% | 35,065 |
| Dec 12, 2025 | 278.50 | 283.50 | 278.00 | 278.50 | 278.50 | 0.54% | 47,498 |
| Dec 11, 2025 | 275.00 | 278.50 | 275.00 | 277.00 | 277.00 | - | 43,270 |
| Dec 10, 2025 | 277.50 | 278.00 | 273.50 | 277.00 | 277.00 | - | 33,220 |
| Dec 9, 2025 | 279.50 | 280.00 | 276.00 | 277.00 | 277.00 | -0.89% | 27,949 |
| Dec 8, 2025 | 284.00 | 286.00 | 279.00 | 279.50 | 279.50 | -1.93% | 39,070 |
| Dec 5, 2025 | 290.00 | 290.00 | 284.50 | 285.00 | 285.00 | -1.38% | 15,440 |
| Dec 4, 2025 | 284.00 | 291.00 | 284.00 | 289.00 | 289.00 | 2.85% | 15,231 |
| Dec 3, 2025 | 283.00 | 284.50 | 279.50 | 281.00 | 281.00 | -0.53% | 18,931 |
| Dec 2, 2025 | 281.50 | 284.00 | 279.00 | 282.50 | 282.50 | 0.53% | 29,573 |
| Dec 1, 2025 | 284.00 | 285.00 | 279.00 | 281.00 | 281.00 | - | 25,957 |
| Nov 28, 2025 | 279.50 | 283.00 | 276.50 | 281.00 | 281.00 | 0.36% | 63,527 |
| Nov 27, 2025 | 282.00 | 283.00 | 279.50 | 280.00 | 280.00 | -0.36% | 20,559 |
| Nov 26, 2025 | 280.50 | 284.50 | 277.00 | 281.00 | 281.00 | 0.18% | 67,019 |
| Nov 25, 2025 | 271.50 | 280.50 | 269.50 | 280.50 | 280.50 | 2.56% | 21,738 |
| Nov 24, 2025 | 271.00 | 275.50 | 270.50 | 273.50 | 273.50 | 0.55% | 64,017 |
| Nov 21, 2025 | 268.50 | 272.00 | 267.00 | 272.00 | 272.00 | -0.18% | 11,588 |
| Nov 20, 2025 | 275.50 | 275.50 | 271.50 | 272.50 | 272.50 | - | 19,235 |
| Nov 19, 2025 | 271.00 | 273.00 | 267.50 | 272.50 | 272.50 | 0.55% | 66,494 |
| Nov 18, 2025 | 273.50 | 275.00 | 270.50 | 271.00 | 271.00 | -1.99% | 11,286 |
| Nov 17, 2025 | 279.50 | 282.00 | 275.50 | 276.50 | 276.50 | -1.25% | 19,049 |
| Nov 14, 2025 | 281.00 | 283.00 | 277.00 | 280.00 | 280.00 | -1.06% | 29,464 |
| Nov 13, 2025 | 287.00 | 290.50 | 283.00 | 283.00 | 283.00 | -2.08% | 44,835 |
| Nov 12, 2025 | 287.50 | 289.00 | 285.50 | 289.00 | 289.00 | 0.70% | 18,890 |
| Nov 11, 2025 | 288.50 | 289.00 | 285.50 | 287.00 | 287.00 | -0.69% | 16,300 |
| Nov 10, 2025 | 286.00 | 289.00 | 286.00 | 289.00 | 289.00 | 1.76% | 29,491 |
| Nov 7, 2025 | 283.50 | 285.00 | 281.00 | 284.00 | 284.00 | 0.18% | 24,168 |
| Nov 6, 2025 | 288.00 | 290.00 | 282.00 | 283.50 | 283.50 | -1.73% | 11,804 |
| Nov 5, 2025 | 291.50 | 293.00 | 287.50 | 288.50 | 288.50 | -1.20% | 23,273 |
| Nov 4, 2025 | 292.00 | 293.00 | 284.50 | 292.00 | 292.00 | -0.68% | 112,210 |
| Nov 3, 2025 | 292.50 | 296.50 | 291.00 | 294.00 | 294.00 | 1.03% | 61,331 |
| Oct 31, 2025 | 292.50 | 293.00 | 288.50 | 291.00 | 291.00 | -0.34% | 13,489 |
| Oct 30, 2025 | 287.00 | 293.50 | 285.00 | 292.00 | 292.00 | 1.74% | 141,678 |
| Oct 29, 2025 | 290.50 | 297.00 | 287.00 | 287.00 | 287.00 | -1.20% | 49,564 |
| Oct 28, 2025 | 293.00 | 294.00 | 288.50 | 290.50 | 290.50 | -1.36% | 25,163 |
| Oct 27, 2025 | 280.00 | 296.00 | 280.00 | 294.50 | 294.50 | 6.90% | 65,797 |
| Oct 24, 2025 | 268.00 | 275.50 | 267.50 | 275.50 | 275.50 | 8.46% | 78,356 |
| Oct 23, 2025 | 245.00 | 254.50 | 245.00 | 254.00 | 254.00 | 3.04% | 25,700 |
| Oct 22, 2025 | 251.00 | 251.00 | 244.50 | 246.50 | 246.50 | -1.60% | 30,086 |
| Oct 21, 2025 | 248.50 | 251.00 | 247.00 | 250.50 | 250.50 | 1.01% | 16,385 |
| Oct 20, 2025 | 244.50 | 248.00 | 244.50 | 248.00 | 248.00 | 0.81% | 31,562 |
| Oct 17, 2025 | 246.00 | 247.00 | 241.50 | 246.00 | 246.00 | -1.01% | 19,572 |
| Oct 16, 2025 | 245.50 | 248.50 | 243.50 | 248.50 | 248.50 | 1.22% | 9,838 |
| Oct 15, 2025 | 245.50 | 247.50 | 245.00 | 245.50 | 245.50 | 0.20% | 13,727 |
| Oct 14, 2025 | 248.50 | 248.50 | 243.00 | 245.00 | 245.00 | -1.41% | 23,325 |
| Oct 13, 2025 | 245.50 | 250.50 | 243.00 | 248.50 | 248.50 | 1.02% | 17,544 |