Beijer Alma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 217.50 | 217.50 | 216.50 | 216.50 | 210.80 | 40 |
| 2024-07-29 | 222.50 | 222.50 | 222.50 | 222.50 | 216.64 | 641 |
| 2024-07-26 | 221.50 | 222.00 | 221.50 | 222.00 | 216.16 | 38 |
| 2024-07-25 | 218.00 | 218.00 | 217.00 | 217.00 | 211.29 | 88 |
| 2024-07-24 | 220.00 | 220.00 | 218.50 | 218.50 | 212.75 | 111 |
| 2024-07-23 | 220.50 | 220.50 | 220.50 | 220.50 | 214.70 | 81 |
| 2024-07-19 | 222.50 | 222.50 | 215.50 | 216.50 | 210.80 | 314 |
| 2024-07-18 | 224.50 | 224.50 | 224.50 | 224.50 | 218.59 | 110 |
| 2024-07-17 | 225.50 | 225.50 | 225.50 | 225.50 | 219.57 | 20 |
| 2024-07-16 | 221.00 | 226.50 | 221.00 | 226.50 | 220.54 | 447 |
| 2024-07-15 | 218.50 | 218.50 | 218.50 | 218.50 | 212.75 | 15 |
| 2024-07-12 | 218.50 | 218.50 | 218.50 | 218.50 | 212.75 | 1,054 |
| 2024-07-11 | 215.00 | 215.50 | 214.50 | 215.50 | 209.83 | 110 |
| 2024-07-10 | 214.50 | 214.50 | 214.50 | 214.50 | 208.86 | 50 |
| 2024-07-09 | 214.50 | 216.50 | 214.50 | 216.50 | 210.80 | 80 |
| 2024-07-08 | 214.50 | 214.50 | 214.50 | 214.50 | 208.86 | 107 |
| 2024-07-05 | 214.00 | 214.00 | 213.00 | 213.00 | 207.39 | 203 |
| 2024-07-04 | 211.50 | 211.50 | 211.50 | 211.50 | 205.93 | 57 |
| 2024-07-03 | 211.00 | 212.50 | 211.00 | 212.00 | 206.42 | 406 |
| 2024-07-02 | 207.50 | 207.50 | 206.00 | 207.00 | 201.55 | 159 |
| 2024-07-01 | 210.00 | 210.00 | 208.00 | 208.00 | 202.53 | 146 |
| 2024-06-28 | 211.00 | 211.00 | 211.00 | 211.00 | 205.45 | 3,474 |
| 2024-06-27 | 214.00 | 214.00 | 211.50 | 211.50 | 205.93 | 333 |
| 2024-06-26 | 210.50 | 211.50 | 210.50 | 211.50 | 205.93 | 105 |
| 2024-06-24 | 218.50 | 224.00 | 218.50 | 224.00 | 218.11 | 108,001 |
| 2024-06-20 | 223.50 | 223.50 | 222.50 | 222.50 | 216.64 | 221 |
| 2024-06-19 | 220.00 | 220.00 | 218.00 | 218.00 | 212.26 | 395 |
| 2024-06-18 | 221.50 | 221.50 | 221.50 | 221.50 | 215.67 | 77 |
| 2024-06-17 | 219.00 | 219.00 | 219.00 | 219.00 | 213.24 | 77 |
| 2024-06-13 | 225.50 | 225.50 | 222.00 | 222.00 | 216.16 | 151 |
| 2024-06-12 | 217.00 | 226.00 | 217.00 | 224.00 | 218.11 | 938 |
| 2024-06-11 | 212.50 | 212.50 | 212.50 | 212.50 | 206.91 | 563 |
| 2024-06-10 | 210.50 | 210.50 | 210.50 | 210.50 | 204.96 | 178 |
| 2024-06-07 | 212.50 | 212.50 | 210.50 | 210.50 | 204.96 | 11,970 |
| 2024-06-05 | 210.50 | 210.50 | 210.50 | 210.50 | 204.96 | 15 |
| 2024-06-04 | 211.50 | 211.50 | 211.00 | 211.00 | 205.45 | 166 |
| 2024-05-31 | 215.50 | 217.50 | 215.50 | 217.00 | 211.29 | 136,162 |
| 2024-05-30 | 215.50 | 215.50 | 215.50 | 215.50 | 209.83 | 140 |
| 2024-05-24 | 220.00 | 220.00 | 216.00 | 216.00 | 210.32 | 312 |
| 2024-05-22 | 214.50 | 216.00 | 213.50 | 216.00 | 210.32 | 281 |
| 2024-05-21 | 209.00 | 209.50 | 207.50 | 209.00 | 203.50 | 454 |
| 2024-05-20 | 209.50 | 210.00 | 208.50 | 210.00 | 204.47 | 536 |
| 2024-05-17 | 209.00 | 209.00 | 209.00 | 209.00 | 203.50 | 12 |
| 2024-05-16 | 209.00 | 209.00 | 208.50 | 209.00 | 203.50 | 545 |
| 2024-05-15 | 209.50 | 211.50 | 208.00 | 210.50 | 204.96 | 421 |
| 2024-05-14 | 209.00 | 209.00 | 206.50 | 206.50 | 201.07 | 252 |
| 2024-05-13 | 207.50 | 208.00 | 207.50 | 208.00 | 202.53 | 46 |
| 2024-05-10 | 206.00 | 209.00 | 206.00 | 209.00 | 203.50 | 232 |
| 2024-05-08 | 207.50 | 208.00 | 207.00 | 207.00 | 201.55 | 112 |
| 2024-05-07 | 205.00 | 205.00 | 205.00 | 205.00 | 195.86 | 86 |
| 2024-05-03 | 205.50 | 205.50 | 204.00 | 204.00 | 194.90 | 78 |
| 2024-05-02 | 208.00 | 208.00 | 208.00 | 208.00 | 198.72 | 3 |
| 2024-04-29 | 209.50 | 211.00 | 208.00 | 211.00 | 201.59 | 255 |
| 2024-04-26 | 203.50 | 205.50 | 200.50 | 202.51 | 193.47 | 791 |
| 2024-04-25 | 201.50 | 201.50 | 197.74 | 199.01 | 190.14 | 383 |
| 2024-04-24 | 199.20 | 205.99 | 198.80 | 205.99 | 196.80 | 233 |
| 2024-04-23 | 198.40 | 199.01 | 196.00 | 199.01 | 190.14 | 246 |
| 2024-04-22 | 196.60 | 197.60 | 195.00 | 195.00 | 186.30 | 517 |
| 2024-04-19 | 192.40 | 194.80 | 192.40 | 194.80 | 186.11 | 2,332 |
| 2024-04-18 | 198.60 | 199.40 | 198.60 | 199.06 | 190.18 | 287 |
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.