Beijer Alma AB (publ) (STO:BEIA.B)
Sweden
· Delayed Price · Currency is SEK 285.00
-4.00 (-1.38%)
At close: Dec 5, 2025
Beijer Alma AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 255.00 | 256.50 | 246.00 | 246.00 | 246.00 | -3.53% | 30,655 |
| Oct 9, 2025 | 254.00 | 257.00 | 253.00 | 255.00 | 255.00 | 0.39% | 15,693 |
| Oct 8, 2025 | 249.00 | 255.00 | 248.00 | 254.00 | 254.00 | 2.01% | 66,782 |
| Oct 7, 2025 | 250.50 | 253.50 | 249.00 | 249.00 | 249.00 | -0.60% | 46,328 |
| Oct 6, 2025 | 250.00 | 251.50 | 248.00 | 250.50 | 250.50 | 0.20% | 37,762 |
| Oct 3, 2025 | 246.50 | 250.00 | 246.00 | 250.00 | 250.00 | 2.04% | 88,634 |
| Oct 2, 2025 | 245.50 | 251.50 | 241.00 | 245.00 | 245.00 | - | 85,053 |
| Oct 1, 2025 | 246.00 | 250.00 | 244.50 | 245.00 | 245.00 | -0.61% | 55,191 |
| Sep 30, 2025 | 249.00 | 249.00 | 241.50 | 246.50 | 246.50 | -0.60% | 126,536 |
| Sep 29, 2025 | 249.00 | 251.00 | 248.00 | 248.00 | 248.00 | -0.40% | 34,203 |
| Sep 26, 2025 | 252.50 | 252.50 | 247.50 | 249.00 | 249.00 | - | 32,138 |
| Sep 25, 2025 | 252.50 | 252.50 | 246.50 | 249.00 | 249.00 | -1.58% | 101,712 |
| Sep 24, 2025 | 261.00 | 261.00 | 253.00 | 253.00 | 253.00 | -3.07% | 72,932 |
| Sep 23, 2025 | 261.00 | 265.00 | 260.50 | 261.00 | 261.00 | -0.19% | 23,910 |
| Sep 22, 2025 | 262.50 | 262.50 | 260.00 | 261.50 | 261.50 | -0.19% | 21,910 |
| Sep 19, 2025 | 262.00 | 263.00 | 260.00 | 262.00 | 262.00 | -0.19% | 22,007 |
| Sep 18, 2025 | 262.50 | 265.00 | 260.00 | 262.50 | 262.50 | 0.19% | 26,390 |
| Sep 17, 2025 | 264.00 | 266.00 | 262.00 | 262.00 | 262.00 | -0.57% | 49,884 |
| Sep 16, 2025 | 265.00 | 270.00 | 263.50 | 263.50 | 263.50 | -0.57% | 90,525 |
| Sep 15, 2025 | 264.00 | 270.00 | 263.50 | 265.00 | 265.00 | 0.38% | 20,737 |
| Sep 12, 2025 | 263.00 | 267.00 | 261.50 | 264.00 | 264.00 | 0.57% | 19,973 |
| Sep 11, 2025 | 256.50 | 264.00 | 256.00 | 262.50 | 262.50 | 2.34% | 67,827 |
| Sep 10, 2025 | 254.50 | 260.00 | 252.50 | 256.50 | 256.50 | 0.59% | 26,963 |
| Sep 9, 2025 | 252.50 | 255.00 | 250.50 | 255.00 | 255.00 | 0.79% | 36,692 |
| Sep 8, 2025 | 245.50 | 254.00 | 245.50 | 253.00 | 253.00 | 3.27% | 18,908 |
| Sep 5, 2025 | 240.50 | 247.00 | 239.00 | 245.00 | 245.00 | 1.87% | 73,063 |
| Sep 4, 2025 | 240.50 | 241.50 | 238.00 | 240.50 | 240.50 | - | 26,539 |
| Sep 3, 2025 | 242.50 | 245.00 | 240.00 | 240.50 | 240.50 | -1.03% | 18,164 |
| Sep 2, 2025 | 249.50 | 249.50 | 242.00 | 243.00 | 243.00 | -2.41% | 28,026 |
| Sep 1, 2025 | 250.50 | 252.00 | 248.00 | 249.00 | 249.00 | -0.99% | 33,460 |
| Aug 29, 2025 | 253.50 | 254.00 | 249.50 | 251.50 | 251.50 | -0.79% | 32,528 |
| Aug 28, 2025 | 252.00 | 256.50 | 252.00 | 253.50 | 253.50 | 0.80% | 28,420 |
| Aug 27, 2025 | 256.00 | 257.00 | 250.00 | 251.50 | 251.50 | -1.18% | 33,033 |
| Aug 26, 2025 | 256.50 | 257.00 | 253.00 | 254.50 | 254.50 | -0.78% | 55,164 |
| Aug 25, 2025 | 257.50 | 258.50 | 255.50 | 256.50 | 256.50 | -0.39% | 26,820 |
| Aug 22, 2025 | 256.00 | 257.50 | 254.50 | 257.50 | 257.50 | 0.59% | 26,839 |
| Aug 21, 2025 | 258.50 | 259.50 | 256.00 | 256.00 | 256.00 | -1.16% | 15,215 |
| Aug 20, 2025 | 262.00 | 262.00 | 258.00 | 259.00 | 259.00 | -1.52% | 15,849 |
| Aug 19, 2025 | 258.00 | 263.50 | 258.00 | 263.00 | 263.00 | 1.94% | 25,940 |
| Aug 18, 2025 | 259.50 | 261.00 | 256.50 | 258.00 | 258.00 | -0.39% | 23,031 |
| Aug 15, 2025 | 262.50 | 262.50 | 258.00 | 259.00 | 259.00 | -1.15% | 38,011 |
| Aug 14, 2025 | 262.00 | 264.50 | 261.50 | 262.00 | 262.00 | - | 105,377 |
| Aug 13, 2025 | 260.50 | 263.00 | 258.00 | 262.00 | 262.00 | 0.19% | 80,850 |
| Aug 12, 2025 | 260.50 | 262.00 | 259.00 | 261.50 | 261.50 | 0.58% | 47,402 |
| Aug 11, 2025 | 264.00 | 264.00 | 260.00 | 260.00 | 260.00 | -1.33% | 19,286 |
| Aug 8, 2025 | 265.00 | 265.00 | 262.00 | 263.50 | 263.50 | - | 61,476 |
| Aug 7, 2025 | 260.00 | 265.00 | 260.00 | 263.50 | 263.50 | 0.96% | 34,107 |
| Aug 6, 2025 | 266.00 | 267.50 | 260.00 | 261.00 | 261.00 | -2.06% | 28,390 |
| Aug 5, 2025 | 262.50 | 266.50 | 262.00 | 266.50 | 266.50 | 1.52% | 26,987 |
| Aug 4, 2025 | 261.50 | 266.50 | 261.50 | 262.50 | 262.50 | 1.16% | 41,355 |
| Aug 1, 2025 | 263.50 | 264.50 | 259.00 | 259.50 | 259.50 | -1.70% | 29,359 |
| Jul 31, 2025 | 264.50 | 269.00 | 263.00 | 264.00 | 264.00 | - | 113,297 |
| Jul 30, 2025 | 256.00 | 266.00 | 256.00 | 264.00 | 264.00 | 2.72% | 97,077 |
| Jul 29, 2025 | 259.00 | 261.50 | 256.50 | 257.00 | 257.00 | -0.77% | 22,002 |
| Jul 28, 2025 | 265.00 | 266.50 | 259.00 | 259.00 | 259.00 | -1.52% | 16,088 |
| Jul 25, 2025 | 261.50 | 264.50 | 259.00 | 263.00 | 263.00 | 0.57% | 45,405 |
| Jul 24, 2025 | 266.00 | 269.00 | 261.00 | 261.50 | 261.50 | -1.32% | 63,928 |
| Jul 23, 2025 | 260.00 | 268.50 | 257.00 | 265.00 | 265.00 | 2.12% | 125,584 |
| Jul 22, 2025 | 256.00 | 261.00 | 254.50 | 259.50 | 259.50 | 1.96% | 46,478 |
| Jul 21, 2025 | 267.50 | 270.00 | 254.50 | 254.50 | 254.50 | -4.50% | 65,244 |