Beijer Alma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 312.50 | 313.50 | 312.50 | 313.50 | 313.50 | 2,409 |
| 2026-10-16 | 313.50 | 313.50 | 313.50 | 313.50 | 313.50 | 2,000 |
| 2026-10-15 | 307.25 | 307.25 | 307.00 | 307.00 | 307.00 | 79 |
| 2026-10-14 | 312.50 | 313.00 | 311.50 | 313.00 | 313.00 | 782 |
| 2026-10-13 | 309.00 | 310.50 | 309.00 | 310.50 | 310.50 | 4,414 |
| 2026-10-12 | 309.25 | 309.25 | 308.50 | 309.00 | 309.00 | 473 |
| 2026-10-09 | 304.00 | 305.50 | 304.00 | 304.50 | 304.50 | 1,159 |
| 2026-10-08 | 302.00 | 302.00 | 297.00 | 300.50 | 300.50 | 3,128 |
| 2026-10-07 | 313.00 | 313.00 | 309.00 | 309.00 | 309.00 | 114 |
| 2026-10-06 | 313.00 | 313.00 | 309.50 | 311.50 | 311.50 | 4,260 |
| 2026-10-05 | 312.75 | 312.75 | 308.00 | 309.00 | 309.00 | 8,313 |
| 2026-10-02 | 313.50 | 313.50 | 312.00 | 312.00 | 312.00 | 3,161 |
| 2026-09-30 | 302.50 | 304.00 | 302.50 | 304.00 | 304.00 | 1,191 |
| 2026-09-29 | 304.50 | 304.50 | 302.50 | 302.50 | 302.50 | 118 |
| 2026-09-28 | 300.50 | 305.50 | 300.50 | 301.00 | 301.00 | 182 |
| 2026-09-25 | 305.50 | 305.50 | 305.50 | 305.50 | 305.50 | 34 |
| 2026-09-24 | 306.50 | 306.50 | 302.75 | 303.50 | 303.50 | 3,798 |
| 2026-09-23 | 308.50 | 308.50 | 307.00 | 308.50 | 308.50 | 473 |
| 2026-09-22 | 306.50 | 308.00 | 306.00 | 308.00 | 308.00 | 6,011 |
| 2026-09-21 | 300.50 | 306.00 | 300.50 | 306.00 | 306.00 | 3,575 |
| 2026-09-18 | 293.25 | 293.25 | 293.25 | 293.25 | 293.25 | 12 |
| 2026-09-17 | 297.50 | 298.00 | 297.50 | 298.00 | 298.00 | 305 |
| 2026-09-16 | 293.50 | 293.50 | 293.50 | 293.50 | 293.50 | 204 |
| 2026-09-15 | 290.50 | 290.50 | 285.00 | 287.50 | 287.50 | 3,255 |
| 2026-09-14 | 293.00 | 294.00 | 290.50 | 290.50 | 290.50 | 7,363 |
| 2026-09-11 | 297.00 | 297.00 | 296.00 | 296.50 | 296.50 | 48 |
| 2026-09-10 | 303.00 | 303.00 | 296.50 | 296.50 | 296.50 | 1,664 |
| 2026-09-09 | 304.00 | 305.00 | 304.00 | 305.00 | 305.00 | 4,023 |
| 2026-09-08 | 305.75 | 306.50 | 305.00 | 306.50 | 306.50 | 6,031 |
| 2026-09-07 | 302.00 | 302.00 | 301.75 | 302.00 | 302.00 | 137 |
| 2026-09-04 | 300.50 | 300.50 | 300.50 | 300.50 | 300.50 | 42 |
| 2026-09-03 | 302.00 | 305.00 | 300.50 | 300.50 | 300.50 | 5,002 |
| 2026-09-02 | 301.00 | 302.00 | 301.00 | 301.50 | 301.50 | 506 |
| 2026-09-01 | 299.00 | 301.00 | 298.00 | 298.50 | 298.50 | 328 |
| 2026-08-31 | 303.50 | 303.50 | 301.00 | 301.00 | 301.00 | 729 |
| 2026-08-28 | 299.50 | 302.00 | 299.50 | 302.00 | 302.00 | 3,370 |
| 2026-08-27 | 297.50 | 297.50 | 294.50 | 295.00 | 295.00 | 547 |
| 2026-08-26 | 299.75 | 301.50 | 299.50 | 300.50 | 300.50 | 2,610 |
| 2026-08-25 | 292.50 | 299.50 | 292.00 | 297.50 | 297.50 | 961 |
| 2026-08-24 | 293.50 | 294.50 | 291.00 | 291.00 | 291.00 | 169 |
| 2026-08-21 | 293.00 | 296.50 | 293.00 | 295.50 | 295.50 | 1,086 |
| 2026-08-20 | 292.50 | 294.00 | 290.00 | 292.50 | 292.50 | 274 |
| 2026-08-19 | 290.50 | 292.00 | 289.50 | 290.50 | 290.50 | 296 |
| 2026-08-18 | 297.00 | 297.00 | 291.25 | 293.00 | 293.00 | 245 |
| 2026-08-17 | 298.00 | 298.00 | 295.00 | 297.00 | 297.00 | 741 |
| 2026-08-14 | 300.00 | 302.50 | 297.50 | 298.50 | 298.50 | 619 |
| 2026-08-13 | 298.00 | 302.00 | 298.00 | 302.00 | 302.00 | 185 |
| 2026-08-12 | 296.00 | 296.00 | 296.00 | 296.00 | 296.00 | 8 |
| 2026-08-11 | 302.00 | 302.00 | 302.00 | 302.00 | 302.00 | 38 |
| 2026-08-10 | 295.00 | 296.50 | 295.00 | 296.00 | 296.00 | 98 |
| 2026-08-07 | 299.50 | 302.00 | 299.50 | 302.00 | 302.00 | 56 |
| 2026-08-06 | 300.00 | 300.00 | 299.50 | 299.50 | 299.50 | 92 |
| 2026-08-05 | 298.50 | 298.50 | 297.50 | 297.50 | 297.50 | 428 |
| 2026-08-04 | 301.50 | 303.00 | 298.00 | 298.00 | 298.00 | 1,322 |
| 2026-08-03 | 297.50 | 299.25 | 297.00 | 297.50 | 297.50 | 91 |
| 2026-07-31 | 301.50 | 301.50 | 293.50 | 293.50 | 293.50 | 2,425 |
| 2026-07-30 | 297.50 | 297.50 | 297.00 | 297.00 | 297.00 | 11 |
| 2026-07-29 | 297.50 | 297.50 | 295.75 | 295.75 | 295.75 | 92 |
| 2026-07-28 | 296.50 | 298.50 | 294.50 | 297.50 | 297.50 | 272 |
| 2026-07-27 | 295.50 | 295.50 | 293.50 | 294.00 | 294.00 | 60 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-29 | 2.0000 SEK |
| 2025-05-07 | 3.9500 SEK |
| 2024-05-08 | 3.8500 SEK |
| 2023-03-31 | 3.7500 SEK |
| 2022-03-31 | 3.5000 SEK |
| 2021-03-24 | 3.0000 SEK |
| 2020-03-26 | 2.5000 SEK |
| 2019-03-29 | 5.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.