Beijer Alma AB (publ) (0YG7.L) LSE
247.00
-4.75(-1.89%)
Currency In SEK
- General
- Statistics
- Historical Data
- Profile
- Financials
247.00
-4.75(-1.89%)
Currency In SEK
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 247 | 247 | 247 | 247 | 247 | 82 |
| April 01, 2026 | 251 | 251.75 | 251.75 | 253.5 | 251 | 283 |
| March 31, 2026 | 237.5 | 240.5 | 240.5 | 240.5 | 237.5 | 130 |
| March 30, 2026 | 226.5 | 234 | 234 | 234.5 | 226.5 | 7,483 |
| March 27, 2026 | 231.5 | 230.5 | 230.5 | 231.5 | 230.5 | 370 |
| March 26, 2026 | 233.25 | 236 | 236 | 236 | 233.25 | 69 |
| March 25, 2026 | 234.5 | 232 | 232 | 235.5 | 232 | 238 |
| March 24, 2026 | 227.25 | 231 | 231 | 231.5 | 227.25 | 398 |
| March 23, 2026 | 220 | 230.5 | 230.5 | 231 | 220 | 9,479 |
| March 20, 2026 | 231.5 | 227.75 | 227.75 | 231.5 | 227 | 425 |
| March 19, 2026 | 233.5 | 231 | 231 | 233.5 | 231 | 736 |
| March 18, 2026 | 239.5 | 239.5 | 239.5 | 239.5 | 239.5 | 820 |
| March 17, 2026 | 238.5 | 237.5 | 237.5 | 238.5 | 237.5 | 112 |
| March 16, 2026 | 239 | 239.25 | 239.25 | 239.5 | 239 | 440 |
| March 13, 2026 | 241 | 239 | 239 | 242.5 | 238.5 | 1,358 |
| March 12, 2026 | 243 | 244.5 | 244.5 | 244.5 | 242.5 | 793 |
| March 11, 2026 | 242 | 241.75 | 241.75 | 244.75 | 241.75 | 2,700 |
| March 10, 2026 | 238 | 243 | 243 | 244 | 238 | 2,566 |
| March 09, 2026 | 232 | 232.5 | 232.5 | 234 | 232 | 192 |
| March 06, 2026 | 242.5 | 238.5 | 238.5 | 242.5 | 237.5 | 217 |
| March 05, 2026 | 244 | 240.5 | 240.5 | 244.5 | 240.5 | 10,263 |
| March 04, 2026 | 240 | 241.5 | 241.5 | 244.5 | 239 | 1,814 |
| March 03, 2026 | 235 | 240.5 | 240.5 | 240.5 | 235 | 552 |
| March 02, 2026 | 242 | 241.5 | 241.5 | 245 | 241.5 | 515 |
| February 27, 2026 | 247.5 | 247.5 | 247.5 | 247.5 | 247.5 | 41 |
| February 26, 2026 | 244 | 243.5 | 243.5 | 245.5 | 243.5 | 4,716 |
| February 25, 2026 | 246 | 245 | 245 | 246 | 244 | 2,511 |
| February 24, 2026 | 247.25 | 247.5 | 247.5 | 249 | 245 | 8,965 |
| February 23, 2026 | 247.25 | 247.5 | 247.5 | 249 | 245.5 | 12,850 |
| February 20, 2026 | 245 | 250 | 0 | 253 | 245 | 467 |
| February 19, 2026 | 239 | 243.5 | 0 | 244 | 238.5 | 11,335 |
| February 18, 2026 | 240.5 | 240 | 0 | 242.5 | 239 | 7,823 |
| February 17, 2026 | 235.5 | 240.5 | 0 | 240.5 | 234.5 | 2,230 |
| February 16, 2026 | 237 | 237.5 | 0 | 237.5 | 236 | 2,117 |
| February 13, 2026 | 236.75 | 234.25 | 0 | 236.75 | 233.5 | 1,091 |
| February 12, 2026 | 242 | 238 | 0 | 242 | 238 | 180 |
| February 11, 2026 | 252.5 | 245 | 0 | 252.5 | 244.5 | 601 |
| February 10, 2026 | 263.75 | 255 | 0 | 265 | 255 | 2,119 |
| February 09, 2026 | 262 | 264.5 | 0 | 264.5 | 262 | 2,660 |
| February 06, 2026 | 263 | 272.5 | 0 | 272.5 | 262.5 | 5,526 |
| February 05, 2026 | 274 | 271.5 | 0 | 274 | 271 | 1,725 |
| February 04, 2026 | 268 | 273.5 | 0 | 275 | 265 | 1,484 |
| February 03, 2026 | 267.25 | 268.5 | 0 | 268.5 | 267 | 1,316 |
| February 02, 2026 | 260 | 266.5 | 0 | 267.5 | 260 | 706 |
| January 30, 2026 | 265 | 264.5 | 0 | 265 | 264.25 | 334 |
| January 29, 2026 | 271 | 270 | 0 | 272 | 269 | 486 |
| January 28, 2026 | 272.5 | 274.5 | 0 | 274.5 | 272.5 | 453 |
| January 27, 2026 | 274.5 | 276 | 0 | 276 | 274.5 | 503 |
| January 26, 2026 | 281.5 | 275 | 0 | 281.5 | 270 | 23,144 |
| January 23, 2026 | 286 | 284 | 0 | 286 | 282 | 8,166 |
| January 22, 2026 | 285 | 287.5 | 0 | 287.5 | 282.5 | 1,354 |
| January 21, 2026 | 276.5 | 279 | 0 | 279 | 275.5 | 2,684 |
| January 20, 2026 | 275 | 277 | 0 | 277 | 275 | 316 |
| January 19, 2026 | 277 | 275.5 | 0 | 279.5 | 275.5 | 175 |
| January 16, 2026 | 288.5 | 288 | 0 | 288.5 | 286.5 | 3,888 |
| January 15, 2026 | 281 | 286 | 0 | 289 | 281 | 11,766 |
| January 14, 2026 | 283.75 | 282.75 | 0 | 283.75 | 282 | 276 |
| January 13, 2026 | 284 | 284 | 0 | 286 | 281.5 | 7,965 |
| January 12, 2026 | 294.5 | 287.25 | 0 | 294.5 | 287.25 | 2,368 |
| January 09, 2026 | 294.5 | 294.5 | 0 | 294.5 | 294.5 | 2 |