Beijer Alma

BEIAb
🏛️ sweden →
246.50
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 188.40 190.00 188.40 190.00 0.0M
2023-12-28 191.80 191.80 187.00 188.40 0.0M
2023-12-27 189.20 195.60 188.20 188.40 0.0M
2023-12-22 188.00 190.00 186.20 189.20 0.1M
2023-12-21 190.60 190.60 187.80 189.40 0.0M
2023-12-20 188.40 192.00 187.80 190.60 0.0M
2023-12-19 187.20 189.20 187.00 188.40 0.1M
2023-12-18 189.60 189.60 186.00 187.20 0.0M
2023-12-15 184.00 190.80 183.60 190.20 0.1M
2023-12-14 172.20 183.60 172.20 183.60 0.1M
2023-12-13 172.00 176.40 171.80 172.20 0.0M
2023-12-12 178.00 178.20 174.00 174.00 0.0M
2023-12-11 181.20 181.20 177.00 178.00 0.1M
2023-12-08 179.40 183.00 178.60 181.20 0.1M
2023-12-07 183.60 183.60 178.00 179.40 0.1M
2023-12-06 183.40 184.60 182.40 183.60 0.0M
2023-12-05 179.20 183.40 179.00 182.40 0.0M
2023-12-04 182.20 183.40 179.20 179.20 0.0M
2023-12-01 182.80 185.40 181.00 182.20 0.0M
2023-11-30 184.40 184.60 181.60 182.80 0.1M
2023-11-29 182.00 188.80 182.00 184.40 0.0M
2023-11-28 182.80 182.80 178.00 182.00 0.0M
2023-11-27 184.40 186.00 182.20 183.00 0.0M
2023-11-24 184.40 187.00 182.60 184.40 0.0M
2023-11-23 188.40 189.00 183.20 184.40 0.0M
2023-11-22 184.20 188.40 183.20 187.00 0.0M
2023-11-21 187.20 188.80 183.20 183.20 0.0M
2023-11-20 183.20 188.00 182.40 187.20 0.0M
2023-11-17 183.40 186.80 183.00 183.20 0.0M
2023-11-16 180.20 184.20 180.20 183.40 0.0M
2023-11-15 183.60 188.60 182.60 183.40 0.0M
2023-11-14 177.20 184.80 175.80 184.00 0.1M
2023-11-13 178.80 179.60 175.00 176.00 0.0M
2023-11-10 180.00 180.00 175.80 178.80 0.1M
2023-11-09 180.20 182.00 177.80 180.00 0.0M
2023-11-08 180.00 180.00 174.80 179.40 0.0M
2023-11-07 178.80 181.00 177.60 180.20 0.1M
2023-11-06 184.80 186.20 177.40 178.80 0.0M
2023-11-03 180.00 184.80 180.00 184.80 0.0M
2023-11-02 176.60 185.00 176.60 177.80 0.0M
2023-11-01 176.80 180.00 175.20 180.00 0.1M
2023-10-31 177.60 180.60 176.80 177.40 0.0M
2023-10-30 172.20 179.00 172.20 177.60 0.0M
2023-10-27 177.40 177.40 170.00 172.00 0.1M
2023-10-26 168.20 177.40 168.20 177.40 0.0M
2023-10-25 172.20 172.20 167.80 171.60 0.0M
2023-10-24 176.00 178.20 170.20 172.20 0.0M
2023-10-23 180.00 181.20 175.20 177.20 0.0M
2023-10-20 175.20 181.20 175.00 180.20 0.0M
2023-10-19 181.20 182.20 177.60 177.60 0.0M
2023-10-18 183.20 184.80 181.00 182.20 0.0M
2023-10-17 182.00 184.60 180.00 183.20 0.0M
2023-10-16 186.80 186.80 181.80 182.00 0.0M
2023-10-13 195.00 195.80 186.80 186.80 0.1M
2023-10-12 195.80 199.40 195.00 195.00 0.1M
2023-10-11 196.20 197.20 195.20 195.80 0.0M
2023-10-10 189.60 196.80 189.60 195.60 0.0M
2023-10-09 189.00 192.60 188.40 189.60 0.0M
2023-10-06 188.40 189.80 186.20 189.40 0.0M
2023-10-05 187.20 191.00 187.00 188.40 0.0M
2023-10-04 189.00 189.20 185.60 187.20 0.0M
2023-10-03 190.80 190.80 186.60 188.80 0.0M
2023-10-02 187.20 190.00 187.20 190.00 0.0M
2023-09-29 186.60 191.80 186.60 187.20 0.0M
2023-09-28 183.00 185.80 182.40 185.80 0.1M
2023-09-27 181.40 184.00 180.60 183.00 0.0M
2023-09-26 183.80 185.00 180.00 180.60 0.1M
2023-09-25 186.60 186.60 180.60 183.60 0.1M
2023-09-22 186.20 188.60 184.60 186.60 0.0M
2023-09-21 185.80 188.60 185.20 186.20 0.0M
2023-09-20 186.00 189.60 185.80 188.40 0.0M
2023-09-19 187.00 189.00 186.00 186.00 0.0M
2023-09-18 188.80 188.80 186.40 187.80 0.0M
2023-09-15 188.00 190.00 187.60 189.00 0.0M
2023-09-14 185.00 188.00 184.00 187.00 0.0M
2023-09-13 185.20 185.40 183.60 185.00 0.0M
2023-09-12 185.00 186.00 183.60 185.20 0.1M
2023-09-11 185.80 186.80 183.00 185.20 0.0M
2023-09-08 184.00 186.20 183.20 185.80 0.0M
2023-09-07 186.20 186.20 183.00 184.60 0.1M
2023-09-06 183.40 186.20 182.80 185.00 0.0M
2023-09-05 179.20 183.80 178.60 183.40 0.0M
2023-09-04 176.80 179.60 175.40 179.60 0.0M
2023-09-01 171.60 175.60 168.20 175.40 0.1M
2023-08-31 166.60 172.60 166.60 171.80 1.1M
2023-08-30 164.40 167.00 164.40 166.60 0.0M
2023-08-29 165.60 167.40 163.00 164.40 0.0M
2023-08-28 160.00 164.80 160.00 164.40 0.0M
2023-08-25 160.20 161.40 159.00 160.00 0.1M
2023-08-24 165.00 165.80 159.60 160.20 0.1M
2023-08-23 162.00 165.00 161.20 164.00 0.0M
2023-08-22 162.60 163.40 161.00 161.40 0.0M
2023-08-21 166.00 166.80 162.20 162.60 0.0M
2023-08-18 166.00 166.80 163.40 166.40 0.1M
2023-08-17 172.40 172.40 166.80 167.20 0.0M
2023-08-16 174.40 174.40 172.00 172.60 0.0M
2023-08-15 176.40 176.80 172.80 174.40 0.0M
2023-08-14 179.20 179.20 172.20 176.40 0.1M
2023-08-11 179.20 180.20 175.60 179.20 0.0M
2023-08-10 181.00 183.40 179.00 180.00 0.0M
2023-08-09 182.00 185.20 181.00 181.00 0.0M
2023-08-08 185.80 187.80 181.40 182.00 0.0M
2023-08-07 191.60 191.60 185.00 185.80 0.0M
2023-08-04 189.60 191.80 189.00 191.60 0.0M
2023-08-03 192.00 193.40 188.60 189.60 0.0M
2023-08-02 194.80 194.80 192.20 192.60 0.0M
2023-08-01 195.00 195.20 192.80 194.80 0.0M
2023-07-31 190.60 194.00 190.00 192.60 0.0M
2023-07-28 196.00 196.00 190.40 191.40 0.0M
2023-07-27 195.60 196.60 193.80 194.60 0.0M
2023-07-26 200.00 200.00 193.60 194.80 0.0M
2023-07-25 200.50 200.50 196.40 200.00 0.0M
2023-07-24 196.00 201.50 196.00 200.50 0.0M
2023-07-21 205.00 205.00 194.60 197.20 0.1M
2023-07-20 208.00 208.50 205.00 207.50 0.0M
2023-07-19 207.50 210.00 204.50 208.00 0.0M
2023-07-18 208.00 210.00 206.00 207.00 0.0M
2023-07-17 208.50 210.00 205.50 208.00 0.0M
2023-07-14 211.50 212.00 207.50 208.50 0.0M
2023-07-13 216.00 217.00 212.00 213.50 0.1M
2023-07-12 211.00 217.00 208.50 216.00 0.2M
2023-07-11 207.50 211.50 206.50 210.00 0.1M
2023-07-10 212.00 213.50 206.00 207.50 0.0M
2023-07-07 209.00 214.00 209.00 212.50 0.0M
2023-07-06 213.50 215.50 208.00 208.00 0.0M
2023-07-05 219.00 220.50 213.00 213.50 0.0M
2023-07-04 218.00 222.50 216.50 222.00 0.0M
2023-07-03 225.50 225.50 217.00 218.00 0.0M
2023-06-30 222.50 226.50 222.00 225.50 0.0M
2023-06-29 215.50 223.00 214.00 222.50 0.0M
2023-06-28 213.00 217.50 212.50 216.00 0.0M
2023-06-27 220.50 220.50 214.00 215.50 0.0M
2023-06-26 220.00 221.00 218.00 220.50 0.0M
2023-06-22 222.00 222.00 210.00 220.00 0.1M
2023-06-21 228.00 228.00 219.00 222.00 0.0M
2023-06-20 234.50 234.50 229.50 229.50 0.1M
2023-06-19 240.00 240.00 234.50 234.50 0.0M
2023-06-16 244.00 244.00 237.50 240.50 0.0M
2023-06-15 247.50 248.00 242.50 244.00 0.0M
2023-06-14 246.00 247.50 243.50 245.50 0.0M
2023-06-13 240.00 247.00 239.50 245.50 0.0M
2023-06-12 240.00 241.00 238.00 240.00 0.0M
2023-06-09 240.00 241.00 238.00 240.00 0.0M
2023-06-08 243.00 243.00 239.50 240.00 0.0M
2023-06-07 246.50 246.50 243.00 243.00 0.1M
2023-06-05 247.50 249.00 243.50 247.00 0.0M
2023-06-02 244.50 247.50 242.50 247.50 0.0M
2023-06-01 241.00 244.50 240.00 241.00 0.0M
2023-05-31 242.50 243.00 235.50 241.00 0.1M
2023-05-30 243.50 245.50 241.50 242.50 0.0M
2023-05-29 245.00 246.00 241.00 243.50 0.0M
2023-05-26 240.00 245.00 237.50 245.00 0.0M
2023-05-25 241.00 243.00 240.00 240.50 0.0M
2023-05-24 241.50 241.50 238.50 241.00 0.0M
2023-05-23 244.50 245.00 241.00 243.50 0.0M
2023-05-22 251.00 251.00 237.50 244.50 0.0M
2023-05-19 246.00 251.00 243.50 251.00 0.0M
2023-05-17 241.00 245.00 239.50 245.00 0.0M
2023-05-16 245.50 245.50 240.00 242.00 0.0M
2023-05-15 242.00 249.00 241.00 246.00 0.0M
2023-05-12 238.50 242.00 238.50 241.00 0.0M
2023-05-11 234.00 239.50 232.00 238.50 0.0M
2023-05-10 232.00 234.50 228.00 233.00 0.0M
2023-05-09 238.50 238.50 227.50 233.00 0.0M
2023-05-08 238.50 240.50 236.50 238.00 0.0M
2023-05-05 240.00 240.00 234.00 238.50 0.0M
2023-05-04 236.50 239.50 232.50 239.50 0.1M
2023-05-03 231.00 237.50 231.00 236.50 0.0M
2023-05-02 232.50 233.50 228.00 231.00 0.1M
2023-04-28 228.00 233.00 226.00 233.00 0.1M
2023-04-27 216.00 228.00 216.00 225.00 0.0M
2023-04-26 211.50 216.00 209.50 215.50 0.0M
2023-04-25 210.00 212.50 208.50 211.50 0.0M
2023-04-24 213.50 215.50 211.00 212.00 0.0M
2023-04-21 217.00 217.00 212.00 213.00 0.0M
2023-04-20 216.50 217.50 213.50 216.50 0.0M
2023-04-19 211.50 217.50 211.00 214.00 0.1M
2023-04-18 208.00 211.50 207.00 211.00 0.0M
2023-04-17 210.00 212.00 207.50 209.50 0.0M
2023-04-14 209.50 211.50 208.50 210.00 0.0M
2023-04-13 207.50 208.50 206.00 208.00 0.0M
2023-04-12 206.50 209.50 205.50 206.00 0.0M
2023-04-11 200.00 209.00 200.00 206.50 0.0M
2023-04-06 206.00 207.00 199.40 200.00 0.0M
2023-04-05 212.00 212.00 205.00 206.00 0.0M
2023-04-04 204.50 213.00 203.50 210.00 0.1M
2023-04-03 204.00 206.00 202.00 203.50 0.1M
2023-03-31 208.50 209.00 204.50 206.50 0.0M
2023-03-30 208.50 211.50 208.50 211.50 0.0M
2023-03-29 205.00 209.50 205.00 207.00 0.0M
2023-03-28 204.00 208.00 204.00 205.00 0.0M
2023-03-27 209.00 211.00 203.50 204.00 0.0M
2023-03-24 213.50 213.50 208.00 209.00 0.1M
2023-03-23 214.00 214.00 209.00 212.50 0.1M
2023-03-22 216.50 217.50 210.00 211.50 0.0M
2023-03-21 211.00 219.00 210.00 212.00 0.1M
2023-03-20 205.50 210.50 200.50 210.00 0.0M
2023-03-17 209.50 212.50 201.50 205.50 0.3M
2023-03-16 201.00 208.50 200.50 208.00 0.3M
2023-03-15 210.00 211.00 200.50 200.50 0.2M
2023-03-14 204.00 212.50 201.00 210.50 0.3M
2023-03-13 207.00 208.00 197.60 204.00 0.1M
2023-03-10 214.00 214.00 205.50 207.00 0.2M
2023-03-09 213.00 214.00 211.00 214.00 0.0M
2023-03-08 210.50 213.00 208.00 213.00 0.1M
2023-03-07 211.00 215.50 209.00 211.50 0.0M
2023-03-06 209.00 212.50 208.00 211.00 0.0M
2023-03-03 208.00 211.50 208.00 210.00 0.0M
2023-03-02 208.00 210.50 204.50 210.00 0.0M
2023-03-01 204.50 208.00 204.00 208.00 0.0M
2023-02-28 200.00 205.50 198.60 204.50 0.0M
2023-02-27 200.00 203.00 200.00 201.00 0.0M
2023-02-24 198.00 199.60 197.00 199.20 0.0M
2023-02-23 199.60 201.00 197.00 200.00 0.1M
2023-02-22 198.60 198.60 194.00 197.20 0.0M
2023-02-21 199.60 201.50 197.40 197.40 0.0M
2023-02-20 198.00 201.00 197.80 200.00 0.0M
2023-02-17 194.40 199.00 190.20 198.00 0.1M
2023-02-16 205.50 206.00 193.20 195.20 0.1M
2023-02-15 206.50 207.00 199.20 206.00 0.3M
2023-02-14 218.00 220.00 215.50 217.00 0.0M
2023-02-13 214.00 217.50 213.50 217.00 0.0M
2023-02-10 214.50 214.50 210.00 212.50 0.0M
2023-02-09 217.50 219.50 215.00 215.00 0.0M
2023-02-08 217.00 222.50 216.50 217.50 0.0M
2023-02-07 218.00 222.00 217.00 217.00 0.0M
2023-02-06 224.00 225.00 218.50 219.00 0.1M
2023-02-03 228.00 228.00 216.00 224.00 0.1M
2023-02-02 213.00 230.00 213.00 230.00 0.5M
2023-02-01 203.00 213.50 202.00 213.00 0.0M
2023-01-31 206.50 208.00 204.00 207.00 0.0M
2023-01-30 200.50 207.00 199.00 206.00 0.1M
2023-01-27 197.00 201.50 197.00 201.00 0.0M
2023-01-26 194.60 199.00 194.60 198.40 0.0M
2023-01-25 195.40 195.40 193.40 195.00 0.0M
2023-01-24 194.00 196.00 192.40 195.00 0.0M
2023-01-23 194.60 197.20 191.20 195.00 0.0M
2023-01-20 199.00 199.00 189.20 194.60 0.0M
2023-01-19 195.00 195.00 187.20 188.00 0.1M
2023-01-18 193.00 199.00 191.80 195.40 0.0M
2023-01-17 192.80 193.60 190.60 193.40 0.0M
2023-01-16 189.40 193.20 187.60 192.80 0.0M
2023-01-13 188.40 190.20 185.80 189.20 0.0M
2023-01-12 182.60 189.60 182.20 188.40 0.0M
2023-01-11 177.00 181.20 176.40 180.20 0.1M
2023-01-10 175.20 176.80 172.00 176.80 0.0M
2023-01-09 170.40 176.00 170.20 175.80 0.0M
2023-01-05 168.40 170.60 166.60 170.20 0.0M
2023-01-04 169.00 171.00 167.80 168.40 0.0M
2023-01-03 165.00 169.60 163.80 168.60 0.0M
2023-01-02 163.60 166.20 163.00 165.00 0.0M