Beijer Alma AB (publ) (0YG7.L)
LSE - LSE Delayed price. Currency in SEK
Add to watchlist
At close: 06:02PM BST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 192.40 | 194.40 | 192.40 | 193.00 | 193.00 | 482 |
| 18 Apr 2024 | 198.60 | 199.40 | 198.60 | 199.06 | 199.06 | 287 |
| 17 Apr 2024 | 193.79 | 193.80 | 192.80 | 193.80 | 193.80 | 294 |
| 16 Apr 2024 | 192.80 | 193.20 | 192.44 | 192.60 | 192.60 | 216 |
| 15 Apr 2024 | 193.00 | 194.00 | 191.77 | 193.39 | 193.39 | 1,042 |
| 12 Apr 2024 | 197.00 | 197.00 | 192.00 | 196.60 | 196.60 | 829 |
| 11 Apr 2024 | 197.20 | 197.20 | 195.40 | 196.90 | 196.90 | 13,956 |
| 10 Apr 2024 | 199.60 | 200.33 | 197.80 | 197.80 | 197.80 | 1,033 |
| 09 Apr 2024 | 203.00 | 204.00 | 202.49 | 204.00 | 204.00 | 1,244 |
| 08 Apr 2024 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 932 |
| 05 Apr 2024 | 208.00 | 209.50 | 207.00 | 207.65 | 207.65 | 4,669 |
| 04 Apr 2024 | 201.00 | 210.50 | 201.00 | 210.50 | 210.50 | 1,892 |
| 03 Apr 2024 | 198.60 | 201.00 | 198.40 | 199.98 | 199.98 | 15,521 |
| 02 Apr 2024 | 194.60 | 197.20 | 191.61 | 196.99 | 196.99 | 822 |
| 28 Mar 2024 | 193.80 | 193.80 | 192.00 | 193.46 | 193.46 | 860 |
| 27 Mar 2024 | 193.80 | 194.60 | 193.60 | 194.21 | 194.21 | 1,543 |
| 26 Mar 2024 | 192.40 | 193.00 | 191.40 | 191.40 | 191.40 | 919 |
| 25 Mar 2024 | 187.40 | 191.20 | 187.40 | 191.20 | 191.20 | 800 |
| 22 Mar 2024 | 189.40 | 189.80 | 185.99 | 186.40 | 186.40 | 443 |
| 21 Mar 2024 | 185.20 | 186.60 | 185.20 | 186.20 | 186.20 | 790 |
| 20 Mar 2024 | 179.40 | 180.80 | 179.40 | 180.59 | 180.59 | 418 |
| 19 Mar 2024 | 174.40 | 176.40 | 174.20 | 174.58 | 174.58 | 827 |
| 18 Mar 2024 | 177.20 | 177.20 | 175.80 | 176.38 | 176.38 | 1,574 |
| 15 Mar 2024 | 175.80 | 177.20 | 175.80 | 176.80 | 176.80 | 1,066 |
| 14 Mar 2024 | 174.80 | 177.60 | 174.80 | 176.59 | 176.59 | 532 |
| 13 Mar 2024 | 173.80 | 173.80 | 172.61 | 173.04 | 173.04 | 306 |
| 12 Mar 2024 | 175.60 | 175.61 | 175.60 | 175.61 | 175.61 | 212 |
| 11 Mar 2024 | 175.00 | 175.16 | 174.60 | 175.16 | 175.16 | 737 |
| 08 Mar 2024 | 177.80 | 178.80 | 177.60 | 177.60 | 177.60 | 954 |
| 07 Mar 2024 | 176.80 | 177.01 | 176.38 | 176.38 | 176.38 | 295 |
| 06 Mar 2024 | 175.80 | 180.99 | 175.80 | 180.99 | 180.99 | 298 |
| 05 Mar 2024 | 179.60 | 179.60 | 176.42 | 176.42 | 176.42 | 561 |
| 04 Mar 2024 | 178.40 | 179.20 | 177.41 | 177.41 | 177.41 | 270 |
| 01 Mar 2024 | 177.40 | 177.40 | 177.11 | 177.11 | 177.11 | 354 |
| 29 Feb 2024 | 175.80 | 175.80 | 175.25 | 175.36 | 175.36 | 435 |
| 28 Feb 2024 | 178.20 | 178.20 | 177.80 | 177.80 | 177.80 | 164 |
| 27 Feb 2024 | 179.20 | 180.00 | 179.20 | 179.79 | 179.79 | 214 |
| 26 Feb 2024 | 182.00 | 183.80 | 181.40 | 182.38 | 182.38 | 1,896 |
| 23 Feb 2024 | 177.00 | 180.99 | 177.00 | 180.99 | 180.99 | 653 |
| 22 Feb 2024 | 179.80 | 180.39 | 178.80 | 179.57 | 179.57 | 634 |
| 21 Feb 2024 | 177.80 | 179.61 | 177.40 | 179.51 | 179.51 | 1,137 |
| 20 Feb 2024 | 179.20 | 179.20 | 178.20 | 178.85 | 178.85 | 513 |
| 19 Feb 2024 | 180.60 | 181.02 | 179.80 | 181.02 | 181.02 | 631 |
| 16 Feb 2024 | 182.20 | 184.20 | 181.80 | 182.20 | 182.20 | 313 |
| 15 Feb 2024 | 183.80 | 183.80 | 179.88 | 179.88 | 179.88 | 888 |
| 14 Feb 2024 | 176.40 | 176.40 | 174.20 | 175.01 | 175.01 | 1,326 |
| 13 Feb 2024 | 177.80 | 179.20 | 171.40 | 173.34 | 173.34 | 2,059 |
| 12 Feb 2024 | 183.40 | 183.40 | 180.01 | 180.01 | 180.01 | 198 |
| 09 Feb 2024 | 186.00 | 186.00 | 182.00 | 182.00 | 182.00 | 364 |
| 08 Feb 2024 | 191.12 | 191.12 | 191.12 | 191.12 | 191.12 | 128 |
| 07 Feb 2024 | 185.45 | 185.45 | 185.41 | 185.41 | 185.41 | 18 |
| 06 Feb 2024 | 182.40 | 185.78 | 182.40 | 185.78 | 185.78 | 127 |
| 05 Feb 2024 | 183.20 | 183.40 | 181.60 | 182.68 | 182.68 | 914 |
| 02 Feb 2024 | 187.00 | 187.00 | 184.40 | 184.40 | 184.40 | 664 |
| 01 Feb 2024 | 184.40 | 186.80 | 184.40 | 186.43 | 186.43 | 561 |
| 31 Jan 2024 | 185.00 | 185.00 | 184.20 | 184.20 | 184.20 | 229 |
| 30 Jan 2024 | 181.60 | 182.60 | 181.40 | 182.60 | 182.60 | 582 |
| 29 Jan 2024 | 180.00 | 181.40 | 179.00 | 180.98 | 180.98 | 568 |
| 26 Jan 2024 | 181.20 | 183.40 | 181.20 | 182.85 | 182.85 | 301 |
| 25 Jan 2024 | 183.20 | 183.20 | 181.80 | 183.01 | 183.01 | 251 |
| 24 Jan 2024 | 181.60 | 183.01 | 180.40 | 181.39 | 181.39 | 1,500 |
| 23 Jan 2024 | 181.20 | 182.80 | 180.00 | 181.92 | 181.92 | 855 |
| 22 Jan 2024 | 182.80 | 183.20 | 178.80 | 182.61 | 182.61 | 283 |
| 19 Jan 2024 | 182.80 | 182.80 | 179.79 | 179.79 | 179.79 | 169 |
| 18 Jan 2024 | 178.40 | 183.60 | 177.40 | 180.00 | 180.00 | 840 |
| 17 Jan 2024 | 178.80 | 179.00 | 178.20 | 178.71 | 178.71 | 622 |
| 16 Jan 2024 | 189.40 | 189.40 | 186.60 | 187.19 | 187.19 | 371 |
| 15 Jan 2024 | 193.20 | 193.80 | 186.61 | 186.61 | 186.61 | 457 |
| 12 Jan 2024 | 191.80 | 193.81 | 191.80 | 193.63 | 193.63 | 532 |
| 11 Jan 2024 | 191.20 | 192.40 | 189.80 | 190.78 | 190.78 | 677 |
| 10 Jan 2024 | 192.60 | 192.60 | 189.60 | 190.33 | 190.33 | 550 |
| 09 Jan 2024 | 190.40 | 193.20 | 190.40 | 193.19 | 193.19 | 478 |
| 08 Jan 2024 | 191.60 | 193.20 | 189.41 | 189.41 | 189.41 | 975 |
| 05 Jan 2024 | 194.40 | 196.00 | 191.60 | 191.99 | 191.99 | 2,303 |
| 04 Jan 2024 | 191.80 | 196.20 | 189.20 | 194.56 | 194.56 | 1,950 |
| 03 Jan 2024 | 190.00 | 190.60 | 189.11 | 189.29 | 189.29 | 2,254 |
| 02 Jan 2024 | 191.80 | 191.80 | 189.60 | 191.11 | 191.11 | 1,381 |
| 29 Dec 2023 | 189.20 | 189.96 | 188.40 | 189.78 | 189.78 | 2,438 |
| 28 Dec 2023 | 187.80 | 191.80 | 187.61 | 187.61 | 187.61 | 963 |
| 27 Dec 2023 | 191.80 | 194.80 | 188.67 | 189.20 | 189.20 | 1,564 |
| 22 Dec 2023 | 188.80 | 190.00 | 188.00 | 188.64 | 188.64 | 2,881 |
| 21 Dec 2023 | 190.60 | 190.60 | 189.27 | 189.46 | 189.46 | 511 |
| 20 Dec 2023 | 189.00 | 190.61 | 188.00 | 188.40 | 188.40 | 4,479 |
| 19 Dec 2023 | 188.80 | 188.80 | 187.20 | 188.41 | 188.41 | 898 |
| 18 Dec 2023 | 186.20 | 189.60 | 186.20 | 189.60 | 189.60 | 551 |
| 15 Dec 2023 | 185.80 | 190.00 | 184.00 | 189.44 | 189.44 | 3,167 |
| 14 Dec 2023 | 179.20 | 183.61 | 172.20 | 181.53 | 181.53 | 1,330 |
| 13 Dec 2023 | 175.00 | 176.40 | 172.00 | 172.21 | 172.21 | 1,305 |
| 12 Dec 2023 | 178.20 | 178.20 | 174.01 | 174.31 | 174.31 | 1,005 |
| 11 Dec 2023 | 178.00 | 179.00 | 177.60 | 177.99 | 177.99 | 761 |
| 08 Dec 2023 | 180.40 | 183.00 | 179.80 | 181.50 | 181.50 | 2,268 |
| 07 Dec 2023 | 179.80 | 180.99 | 179.20 | 180.99 | 180.99 | 1,258 |
| 06 Dec 2023 | 184.00 | 184.00 | 183.00 | 183.13 | 183.13 | 711 |
| 05 Dec 2023 | 182.80 | 183.40 | 179.20 | 182.41 | 182.41 | 1,148 |
| 04 Dec 2023 | 183.00 | 183.00 | 179.20 | 179.51 | 179.51 | 4,479 |
| 01 Dec 2023 | 184.00 | 185.00 | 181.60 | 181.93 | 181.93 | 3,195 |
| 30 Nov 2023 | 183.20 | 184.40 | 182.81 | 183.01 | 183.01 | 985 |
| 29 Nov 2023 | 186.00 | 188.42 | 184.39 | 188.42 | 188.42 | 1,825 |
| 28 Nov 2023 | 181.80 | 182.00 | 179.00 | 180.02 | 180.02 | 249 |
| 27 Nov 2023 | 184.20 | 184.40 | 182.20 | 183.51 | 183.51 | 2,184 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.