Beijer Alma AB Class B BEIA_B
OMXSTO · Sweden · Producer Manufacturing
SEK 303.00+0.50 (+0.17%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | SEK 302.50 | +0.50% | SEK 302.00 | SEK 305.00 | SEK 300.50 | 20.80K |
| 2026-09-29 | SEK 301.00 | -0.33% | SEK 302.50 | SEK 305.00 | SEK 300.00 | 72.72K |
| 2026-09-28 | SEK 302.00 | +0.17% | SEK 302.00 | SEK 305.50 | SEK 299.00 | 27.58K |
| 2026-09-25 | SEK 301.50 | -0.33% | SEK 303.50 | SEK 307.50 | SEK 300.00 | 11.74K |
| 2026-09-24 | SEK 302.50 | -2.10% | SEK 307.00 | SEK 307.00 | SEK 302.50 | 11.10K |
| 2026-09-23 | SEK 309.00 | +0.65% | SEK 309.50 | SEK 313.50 | SEK 304.50 | 33.41K |
| 2026-09-22 | SEK 307.00 | +0.99% | SEK 304.50 | SEK 309.50 | SEK 301.50 | 32.26K |
| 2026-09-21 | SEK 304.00 | +4.29% | SEK 294.50 | SEK 306.00 | SEK 294.50 | 24.40K |
| 2026-09-18 | SEK 291.50 | -1.69% | SEK 297.00 | SEK 299.00 | SEK 291.50 | 35.16K |
| 2026-09-17 | SEK 296.50 | +0.85% | SEK 295.00 | SEK 299.00 | SEK 295.00 | 11.90K |
| 2026-09-16 | SEK 294.00 | +1.20% | SEK 289.00 | SEK 294.50 | SEK 289.00 | 13.60K |
| 2026-09-15 | SEK 290.50 | 0.00% | SEK 291.00 | SEK 291.50 | SEK 284.00 | 20.28K |
| 2026-09-14 | SEK 290.50 | -2.35% | SEK 297.50 | SEK 297.50 | SEK 290.00 | 17.67K |
| 2026-09-11 | SEK 297.50 | +0.34% | SEK 296.50 | SEK 298.50 | SEK 295.50 | 12.24K |
| 2026-09-10 | SEK 296.50 | -2.47% | SEK 305.00 | SEK 306.50 | SEK 296.50 | 18.87K |
| 2026-09-09 | SEK 304.00 | -0.65% | SEK 304.00 | SEK 307.50 | SEK 302.50 | 17.51K |
| 2026-09-08 | SEK 306.00 | +1.16% | SEK 303.00 | SEK 308.50 | SEK 300.50 | 23.29K |
| 2026-09-07 | SEK 302.50 | +0.67% | SEK 300.50 | SEK 304.50 | SEK 300.50 | 13.91K |
| 2026-09-04 | SEK 300.50 | +0.17% | SEK 301.50 | SEK 301.50 | SEK 297.00 | 24.98K |
| 2026-09-03 | SEK 300.00 | -0.17% | SEK 300.00 | SEK 306.00 | SEK 299.00 | 16.06K |
| 2026-09-02 | SEK 300.50 | +0.17% | SEK 299.50 | SEK 305.00 | SEK 297.00 | 13.85K |
| 2026-09-01 | SEK 300.00 | -0.50% | SEK 301.00 | SEK 301.50 | SEK 298.00 | 23.96K |
| 2026-08-31 | SEK 301.50 | -0.66% | SEK 304.50 | SEK 305.50 | SEK 301.00 | 28.45K |
| 2026-08-28 | SEK 303.50 | +2.71% | SEK 295.50 | SEK 306.50 | SEK 295.50 | 222.39K |
| 2026-08-27 | SEK 295.50 | -1.01% | SEK 299.00 | SEK 300.00 | SEK 294.00 | 22.49K |
| 2026-08-26 | SEK 298.50 | +0.51% | SEK 299.50 | SEK 302.00 | SEK 296.50 | 24.63K |
| 2026-08-25 | SEK 297.00 | +2.24% | SEK 294.00 | SEK 301.50 | SEK 292.00 | 41.42K |
| 2026-08-24 | SEK 290.50 | -1.53% | SEK 294.00 | SEK 295.00 | SEK 290.00 | 17.39K |
| 2026-08-21 | SEK 295.00 | +0.85% | SEK 292.50 | SEK 297.00 | SEK 292.50 | 20.08K |
| 2026-08-20 | SEK 292.50 | +0.69% | SEK 293.50 | SEK 295.00 | SEK 290.00 | 46.24K |
| 2026-08-19 | SEK 290.50 | -0.85% | SEK 290.50 | SEK 293.00 | SEK 289.50 | 56.35K |
| 2026-08-18 | SEK 293.00 | -1.35% | SEK 297.00 | SEK 298.50 | SEK 292.50 | 52.84K |
| 2026-08-17 | SEK 297.00 | -0.50% | SEK 298.50 | SEK 300.00 | SEK 295.50 | 39.26K |
| 2026-08-14 | SEK 298.50 | -0.67% | SEK 301.00 | SEK 302.50 | SEK 297.50 | 9.64K |
| 2026-08-13 | SEK 300.50 | +1.52% | SEK 300.00 | SEK 303.00 | SEK 296.00 | 11.77K |
| 2026-08-12 | SEK 296.00 | -1.33% | SEK 300.50 | SEK 301.00 | SEK 296.00 | 29.51K |
| 2026-08-11 | SEK 300.00 | +0.50% | SEK 298.00 | SEK 302.00 | SEK 294.00 | 25.36K |
| 2026-08-10 | SEK 298.50 | -0.50% | SEK 300.00 | SEK 302.00 | SEK 293.50 | 43.21K |
| 2026-08-07 | SEK 300.00 | +0.33% | SEK 297.00 | SEK 302.00 | SEK 297.00 | 20.58K |
| 2026-08-06 | SEK 299.00 | +0.67% | SEK 297.50 | SEK 300.00 | SEK 296.00 | 21.83K |
| 2026-08-05 | SEK 297.00 | -1.33% | SEK 303.00 | SEK 303.00 | SEK 297.00 | 33.39K |
| 2026-08-04 | SEK 301.00 | +1.18% | SEK 298.00 | SEK 303.00 | SEK 297.00 | 14.09K |
| 2026-08-03 | SEK 297.50 | -0.17% | SEK 297.00 | SEK 301.00 | SEK 294.50 | 30.83K |
| 2026-07-31 | SEK 298.00 | +0.68% | SEK 296.00 | SEK 303.00 | SEK 296.00 | 13.42K |
| 2026-07-30 | SEK 296.00 | +0.68% | SEK 293.50 | SEK 297.50 | SEK 293.50 | 41.53K |
| 2026-07-29 | SEK 294.00 | -1.01% | SEK 296.50 | SEK 298.50 | SEK 294.00 | 22.61K |
| 2026-07-28 | SEK 297.00 | +1.02% | SEK 294.50 | SEK 298.00 | SEK 293.50 | 29.83K |
| 2026-07-27 | SEK 294.00 | +0.17% | SEK 293.00 | SEK 298.50 | SEK 293.00 | 18.12K |
| 2026-07-24 | SEK 293.50 | 0.00% | SEK 293.50 | SEK 297.50 | SEK 290.50 | 32.78K |
| 2026-07-23 | SEK 293.50 | -0.51% | SEK 295.00 | SEK 296.50 | SEK 290.00 | 32.24K |
| 2026-07-22 | SEK 295.00 | +2.25% | SEK 288.50 | SEK 296.00 | SEK 286.50 | 19.81K |
| 2026-07-21 | SEK 288.50 | -0.52% | SEK 290.00 | SEK 290.50 | SEK 282.00 | 24.22K |
| 2026-07-20 | SEK 290.00 | -2.03% | SEK 293.50 | SEK 294.50 | SEK 287.00 | 49.98K |
| 2026-07-17 | SEK 296.00 | +1.20% | SEK 296.00 | SEK 296.00 | SEK 282.50 | 62.27K |
| 2026-07-16 | SEK 292.50 | +1.04% | SEK 290.00 | SEK 294.50 | SEK 290.00 | 24.79K |
| 2026-07-15 | SEK 289.50 | 0.00% | SEK 289.00 | SEK 292.50 | SEK 287.50 | 12.83K |
| 2026-07-14 | SEK 289.50 | +3.02% | SEK 280.00 | SEK 291.50 | SEK 279.00 | 49.48K |
| 2026-07-13 | SEK 281.00 | -0.71% | SEK 281.50 | SEK 283.00 | SEK 279.00 | 17.52K |
| 2026-07-10 | SEK 283.00 | +0.71% | SEK 280.50 | SEK 286.00 | SEK 278.50 | 20.23K |
| 2026-07-09 | SEK 281.00 | +1.26% | SEK 279.50 | SEK 284.00 | SEK 278.50 | 17.56K |
| 2026-07-08 | SEK 277.50 | -4.15% | SEK 289.50 | SEK 289.50 | SEK 277.50 | 19.96K |
| 2026-07-07 | SEK 289.50 | -1.86% | SEK 296.00 | SEK 296.00 | SEK 289.00 | 18.93K |
| 2026-07-06 | SEK 295.00 | -2.32% | SEK 302.00 | SEK 302.00 | SEK 293.00 | 19.76K |
| 2026-07-03 | SEK 302.00 | +1.68% | SEK 301.50 | SEK 304.50 | SEK 299.00 | 37.25K |
| 2026-07-02 | SEK 297.00 | +1.71% | SEK 291.00 | SEK 301.50 | SEK 291.00 | 36.84K |
| 2026-07-01 | SEK 292.00 | -1.68% | SEK 297.50 | SEK 297.50 | SEK 290.00 | 28.82K |
| 2026-06-30 | SEK 297.00 | +2.59% | SEK 291.50 | SEK 298.00 | SEK 287.50 | 105.63K |
| 2026-06-29 | SEK 289.50 | -2.03% | SEK 295.50 | SEK 296.50 | SEK 289.00 | 18.45K |
| 2026-06-26 | SEK 295.50 | +1.03% | SEK 290.50 | SEK 297.00 | SEK 289.50 | 40.82K |
| 2026-06-25 | SEK 292.50 | +1.21% | SEK 290.00 | SEK 294.00 | SEK 287.50 | 23.75K |
| 2026-06-24 | SEK 289.00 | +0.52% | SEK 288.50 | SEK 289.00 | SEK 283.50 | 30.05K |
| 2026-06-23 | SEK 287.50 | -2.21% | SEK 292.50 | SEK 292.50 | SEK 286.00 | 14.94K |
| 2026-06-22 | SEK 294.00 | -0.17% | SEK 293.00 | SEK 294.50 | SEK 285.00 | 21.97K |
| 2026-06-18 | SEK 294.50 | +0.17% | SEK 296.00 | SEK 296.00 | SEK 289.00 | 17.13K |
| 2026-06-17 | SEK 294.00 | -1.84% | SEK 304.00 | SEK 304.00 | SEK 292.50 | 53.53K |
| 2026-06-16 | SEK 299.50 | +2.92% | SEK 292.00 | SEK 302.50 | SEK 292.00 | 55.25K |
| 2026-06-15 | SEK 291.00 | +0.52% | SEK 290.50 | SEK 295.50 | SEK 290.50 | 46.02K |
| 2026-06-12 | SEK 289.50 | 0.00% | SEK 296.00 | SEK 296.00 | SEK 286.50 | 16.30K |
| 2026-06-11 | SEK 289.50 | -1.36% | SEK 293.50 | SEK 294.00 | SEK 289.50 | 7.94K |
| 2026-06-10 | SEK 293.50 | -0.51% | SEK 294.50 | SEK 297.00 | SEK 290.00 | 26.67K |
| 2026-06-09 | SEK 295.00 | -1.83% | SEK 300.00 | SEK 300.00 | SEK 294.00 | 29.55K |
| 2026-06-08 | SEK 300.50 | -0.50% | SEK 298.50 | SEK 300.50 | SEK 293.50 | 22.26K |
| 2026-06-05 | SEK 302.00 | -0.82% | SEK 304.50 | SEK 310.00 | SEK 302.00 | 32.08K |
| 2026-06-04 | SEK 304.50 | +0.33% | SEK 303.00 | SEK 307.50 | SEK 302.00 | 31.51K |
| 2026-06-03 | SEK 303.50 | +0.83% | SEK 301.00 | SEK 303.50 | SEK 298.50 | 55.23K |
| 2026-06-02 | SEK 301.00 | +1.52% | SEK 298.00 | SEK 301.50 | SEK 297.50 | 44.32K |
| 2026-06-01 | SEK 296.50 | -2.79% | SEK 304.50 | SEK 305.00 | SEK 294.50 | 21.14K |
| 2026-05-29 | SEK 305.00 | +1.16% | SEK 303.00 | SEK 305.00 | SEK 298.50 | 103.19K |
| 2026-05-28 | SEK 301.50 | -2.11% | SEK 307.50 | SEK 308.00 | SEK 300.00 | 26.23K |
| 2026-05-27 | SEK 308.00 | -0.96% | SEK 311.00 | SEK 314.50 | SEK 305.50 | 18.84K |