Beijer Alma AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-17	193.79	193.80	192.80	193.80	185.15	294
2024-04-16	192.80	193.20	192.44	192.60	184.01	216
2024-04-15	193.00	194.00	191.77	193.39	184.77	1,042
2024-04-12	197.00	197.00	192.00	196.60	187.83	829
2024-04-11	197.20	197.20	195.40	196.90	188.12	13,956
2024-04-10	199.60	200.33	197.80	197.80	188.98	1,033
2024-04-09	203.00	204.00	202.49	204.00	194.90	1,244
2024-04-08	206.00	206.00	204.00	204.00	194.90	932
2024-04-05	208.00	209.50	207.00	207.65	198.39	4,669
2024-04-04	201.00	210.50	201.00	210.50	201.11	1,892
2024-04-03	198.60	201.00	198.40	199.98	191.06	15,521
2024-04-02	194.60	197.20	191.61	196.99	188.20	822
2024-03-28	193.80	193.80	192.00	193.46	184.83	860
2024-03-27	193.80	194.60	193.60	194.21	185.55	1,543
2024-03-26	192.40	193.00	191.40	191.40	182.86	919
2024-03-25	187.40	191.20	187.40	191.20	182.67	800
2024-03-22	189.40	189.80	185.99	186.40	178.09	443
2024-03-21	185.20	186.60	185.20	186.20	177.90	790
2024-03-20	179.40	180.80	179.40	180.59	172.53	418
2024-03-19	174.40	176.40	174.20	174.58	166.80	827
2024-03-18	177.20	177.20	175.80	176.38	168.52	1,574
2024-03-15	175.80	177.20	175.80	175.81	167.97	1,123
2024-03-14	174.80	177.60	174.80	176.59	168.71	532
2024-03-13	173.80	173.80	172.61	173.04	165.32	306
2024-03-12	175.60	175.61	175.60	175.61	167.78	212
2024-03-11	175.00	175.16	174.60	175.16	167.35	737
2024-03-08	177.80	178.80	177.60	177.60	169.68	954
2024-03-07	176.80	177.01	176.38	176.38	168.52	295
2024-03-06	175.80	180.99	175.80	180.99	172.92	298
2024-03-05	179.60	179.60	176.42	176.42	168.55	561
2024-03-04	178.40	179.20	177.41	177.41	169.50	270
2024-03-01	177.40	177.40	177.11	177.11	169.21	354
2024-02-29	175.80	175.80	175.25	175.36	167.54	435
2024-02-28	178.20	178.20	177.80	177.80	169.87	164
2024-02-27	179.20	180.00	179.20	179.79	171.77	214
2024-02-26	182.00	183.80	181.40	182.38	174.25	1,896
2024-02-23	177.00	180.99	177.00	180.99	172.92	653
2024-02-22	179.80	180.39	178.80	179.57	171.56	634
2024-02-21	177.80	179.61	177.40	179.51	171.50	1,137
2024-02-20	179.20	179.20	178.20	178.85	170.87	513
2024-02-19	180.60	181.02	179.80	181.02	172.94	631
2024-02-16	182.20	184.20	181.80	182.20	174.07	313
2024-02-15	183.80	183.80	179.88	179.88	171.86	888
2024-02-14	176.40	176.40	174.20	175.01	167.21	1,326
2024-02-13	177.80	179.20	171.40	173.34	165.61	2,059
2024-02-12	183.40	183.40	180.01	180.01	171.98	198
2024-02-09	186.00	186.00	182.00	182.00	173.88	364
2024-02-08	191.12	191.12	191.12	191.12	182.60	128
2024-02-07	185.45	185.55	185.41	185.55	177.27	102
2024-02-06	182.40	185.78	182.40	185.78	177.50	127
2024-02-05	183.20	183.40	181.60	182.68	174.53	914
2024-02-02	187.00	187.00	183.21	183.24	175.06	951
2024-02-01	184.40	186.80	184.40	185.81	177.52	610
2024-01-31	185.00	185.00	184.20	184.20	175.98	229
2024-01-30	181.60	182.60	181.40	182.60	174.46	582
2024-01-29	180.00	181.40	179.00	180.98	172.91	568
2024-01-26	181.20	183.40	181.20	182.85	174.69	301
2024-01-25	183.20	183.20	181.80	183.01	174.85	251
2024-01-24	181.60	183.01	180.40	181.39	173.30	1,500
2024-01-23	181.20	182.80	180.00	181.92	173.80	855

← NewerPage 11 of 21 · 1,221 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.