Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-25	169.20	172.20	168.80	172.20	164.52	21,188
2023-10-24	173.00	173.00	171.60	172.21	164.53	992
2023-10-23	179.00	179.40	175.80	176.11	168.25	1,076
2023-10-20	176.60	180.80	176.60	177.24	169.34	8,070
2023-10-19	181.60	181.60	177.95	181.22	173.14	1,378
2023-10-18	182.60	184.20	181.80	182.79	174.64	6,323
2023-10-17	183.60	183.60	180.00	182.06	173.94	4,656
2023-10-16	185.60	185.60	182.01	184.42	176.19	1,240
2023-10-13	195.00	195.60	186.80	192.15	183.58	12,445
2023-10-12	199.00	199.00	194.99	194.99	186.30	7,531
2023-10-11	196.40	197.00	195.20	196.45	187.69	1,234
2023-10-10	193.00	196.40	193.00	195.13	186.42	2,367
2023-10-09	191.00	191.20	188.62	188.62	180.21	2,626
2023-10-06	187.80	189.41	187.00	188.85	180.43	1,992
2023-10-05	189.00	190.00	188.41	189.15	180.71	2,050
2023-10-04	187.80	188.80	186.20	187.09	178.75	1,304
2023-10-03	189.20	190.20	187.20	188.79	180.37	1,097
2023-10-02	189.00	189.99	187.20	188.72	180.31	1,635
2023-09-29	189.00	189.80	186.60	187.27	178.92	2,762
2023-09-28	182.80	185.81	182.80	183.00	174.84	1,085
2023-09-27	182.00	184.00	182.00	182.79	174.64	2,098
2023-09-26	183.60	184.80	180.59	180.59	172.54	2,288
2023-09-25	181.60	186.60	181.60	183.29	175.12	6,259
2023-09-22	187.20	187.80	186.20	186.29	177.98	2,699
2023-09-21	187.00	188.20	186.20	186.96	178.62	3,418
2023-09-20	189.40	189.40	186.00	188.46	180.05	2,943
2023-09-19	188.20	188.20	185.99	187.00	178.66	2,748
2023-09-18	188.00	188.80	186.60	187.83	179.45	3,227
2023-09-15	189.40	189.40	188.60	188.93	180.51	2,237
2023-09-14	184.40	187.80	184.40	186.46	178.14	6,311
2023-09-13	184.20	185.40	183.61	184.73	176.49	6,217
2023-09-12	185.60	186.00	185.00	185.08	176.82	5,929
2023-09-11	186.00	186.40	183.91	185.20	176.94	2,618
2023-09-08	184.20	186.40	183.80	183.96	175.75	2,093
2023-09-07	185.40	186.00	183.60	185.11	176.86	2,361
2023-09-06	183.40	186.00	183.00	183.00	174.84	1,882
2023-09-05	180.00	183.20	180.00	182.98	174.82	4,924
2023-09-04	177.00	179.80	177.00	179.48	171.48	3,447
2023-09-01	169.40	175.60	168.60	174.29	166.51	8,418
2023-08-31	167.00	172.60	166.60	169.16	161.62	194,716
2023-08-30	164.60	167.00	164.40	165.90	158.50	5,543
2023-08-29	166.20	166.60	163.00	164.46	157.13	18,462
2023-08-25	161.00	161.00	159.40	160.19	153.04	5,542
2023-08-24	165.80	165.80	160.40	160.40	153.25	1,936
2023-08-23	162.80	164.80	162.20	162.22	154.98	2,038
2023-08-22	161.80	162.80	161.20	162.21	154.97	5,197
2023-08-21	166.80	166.80	162.40	162.70	155.45	6,357
2023-08-18	166.60	166.60	164.00	164.79	157.44	5,076
2023-08-17	168.00	169.40	166.80	167.18	159.73	10,351
2023-08-16	173.80	174.40	172.20	173.22	165.49	6,478
2023-08-15	175.40	176.40	173.40	176.02	168.17	9,855
2023-08-14	179.00	179.20	172.00	175.83	167.98	13,367
2023-08-11	178.80	179.40	176.80	177.92	169.99	17,234
2023-08-10	180.40	181.75	180.00	181.75	173.64	4,576
2023-08-09	185.20	185.20	181.00	182.07	173.95	4,088
2023-08-08	186.20	186.80	182.00	184.39	176.16	8,598
2023-08-07	186.60	186.60	185.80	186.17	177.86	2,073
2023-08-04	189.60	191.60	189.60	190.58	182.08	753
2023-08-03	191.80	191.80	188.80	189.90	181.43	1,164
2023-08-02	194.00	194.60	192.40	192.62	184.03	644

← NewerPage 13 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.