Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	182.80	183.20	178.80	182.61	174.46	283
2024-01-19	182.80	182.80	179.79	179.79	171.77	169
2024-01-18	178.40	183.60	177.40	180.00	171.97	840
2024-01-17	178.80	179.00	178.20	178.71	170.74	622
2024-01-16	189.40	189.40	186.60	187.19	178.84	371
2024-01-15	193.20	193.80	186.61	186.61	178.29	457
2024-01-12	191.80	193.81	191.80	193.63	185.00	532
2024-01-11	191.20	192.40	189.80	190.78	182.27	677
2024-01-10	192.60	192.60	189.60	190.33	181.84	550
2024-01-09	190.40	193.20	190.40	193.19	184.57	478
2024-01-08	191.60	193.20	189.41	189.41	180.96	975
2024-01-05	194.40	196.00	191.60	191.99	183.43	2,303
2024-01-04	191.80	196.20	189.20	194.56	185.88	1,950
2024-01-03	190.00	190.60	189.11	189.29	180.85	2,254
2024-01-02	191.80	191.80	189.60	191.11	182.59	1,381
2023-12-29	189.20	189.96	188.40	189.78	181.32	2,438
2023-12-28	187.80	191.80	187.61	187.61	179.24	963
2023-12-27	191.80	194.80	188.57	188.57	180.16	1,572
2023-12-22	188.80	190.00	188.00	188.64	180.23	2,881
2023-12-21	190.60	190.60	189.27	189.46	181.01	511
2023-12-20	189.00	190.61	188.00	188.40	180.00	4,479
2023-12-19	188.80	188.80	187.20	188.41	180.01	898
2023-12-18	186.20	189.60	186.20	189.60	181.14	551
2023-12-15	185.80	190.00	184.00	189.44	181.00	3,167
2023-12-14	179.20	183.61	172.20	181.53	173.44	1,330
2023-12-13	175.00	176.40	172.00	173.28	165.55	1,364
2023-12-12	178.20	178.20	174.01	174.31	166.54	1,005
2023-12-11	178.00	179.00	177.60	177.99	170.05	761
2023-12-08	180.40	183.00	179.80	181.50	173.41	2,268
2023-12-07	179.80	180.99	179.20	180.99	172.92	1,258
2023-12-06	184.00	184.00	183.00	183.13	174.96	711
2023-12-05	182.80	183.40	179.20	182.41	174.28	1,148
2023-12-04	183.00	183.00	179.20	179.51	171.51	4,479
2023-12-01	184.00	185.00	181.60	181.93	173.81	3,195
2023-11-30	183.20	184.40	182.81	183.01	174.84	985
2023-11-29	186.00	188.42	184.39	188.42	180.01	1,825
2023-11-28	181.80	182.00	179.00	180.02	171.99	249
2023-11-27	184.20	184.40	182.20	183.51	175.32	2,184
2023-11-24	186.00	186.80	183.00	184.39	176.16	1,239
2023-11-23	187.40	187.40	183.20	184.39	176.17	2,499
2023-11-22	183.60	187.40	183.60	185.97	177.67	2,476
2023-11-21	187.80	187.80	183.19	185.34	177.07	2,226
2023-11-20	185.60	187.80	184.80	187.21	178.86	1,330
2023-11-17	185.60	185.80	183.00	184.34	176.11	9,749
2023-11-16	181.80	183.80	180.20	182.18	174.05	3,209
2023-11-15	185.20	187.00	183.40	184.03	175.82	8,263
2023-11-14	176.20	184.20	176.20	178.72	170.75	4,750
2023-11-13	177.80	179.60	175.00	176.74	168.85	1,178
2023-11-10	177.00	178.80	176.00	177.55	169.63	3,686
2023-11-09	178.60	180.01	178.60	180.01	171.98	74
2023-11-08	178.40	180.00	178.40	179.19	171.20	686
2023-11-07	179.00	181.00	179.00	179.31	171.32	886
2023-11-06	181.80	185.19	178.20	180.80	172.74	1,162
2023-11-03	182.20	184.81	182.20	184.81	176.57	1,076
2023-11-02	182.60	183.20	178.01	180.84	172.77	1,975
2023-11-01	177.20	180.01	176.60	176.73	168.85	7,807
2023-10-31	178.60	178.60	177.39	178.55	170.59	198
2023-10-30	177.60	178.00	177.20	177.25	169.34	779
2023-10-27	174.80	174.80	170.60	172.62	164.92	5,433
2023-10-26	174.60	177.41	174.60	176.39	168.52	1,751

← NewerPage 12 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.