Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	194.00	194.60	192.40	192.62	184.03	644
2023-08-01	193.00	195.00	193.00	194.78	186.10	2,157
2023-07-31	192.80	193.80	191.61	192.60	184.01	8,333
2023-07-28	195.80	195.80	191.00	191.41	182.87	1,982
2023-07-27	194.40	196.60	194.40	194.87	186.18	1,925
2023-07-26	198.60	198.60	193.80	194.80	186.12	1,660
2023-07-25	198.00	201.00	196.80	199.06	190.18	6,208
2023-07-24	197.00	201.50	196.00	200.30	191.37	11,596
2023-07-21	202.00	205.00	195.40	196.77	187.99	55,037
2023-07-20	207.00	208.00	207.00	208.00	198.72	2,228
2023-07-19	207.50	209.50	205.00	208.31	199.02	4,506
2023-07-18	207.00	207.50	206.00	207.12	197.88	6,656
2023-07-17	209.00	210.00	207.99	208.64	199.34	10,174
2023-07-14	212.00	212.00	208.00	208.50	199.20	2,501
2023-07-13	215.50	216.00	212.50	212.99	203.49	3,656
2023-07-12	208.50	217.00	208.00	212.99	203.49	6,500
2023-07-11	210.00	211.00	207.50	209.42	200.08	7,714
2023-07-10	209.50	212.00	206.50	209.52	200.18	5,640
2023-07-07	213.00	213.01	209.00	212.75	203.26	1,791
2023-07-06	213.50	215.50	208.50	208.92	199.60	4,718
2023-07-05	220.00	220.00	213.50	216.38	206.73	1,406
2023-07-04	218.50	222.00	218.00	221.29	211.42	36,223
2023-07-03	224.00	225.50	217.00	219.36	209.58	6,796
2023-06-30	224.50	226.00	222.50	222.50	212.58	482
2023-06-29	216.00	222.50	215.50	217.04	207.36	3,940
2023-06-28	214.50	215.60	213.00	215.51	205.90	9,040
2023-06-27	218.00	220.50	214.50	215.48	205.87	758
2023-06-26	219.00	221.50	218.00	219.57	209.78	3,427
2023-06-22	220.00	222.00	210.00	219.98	210.17	8,418
2023-06-21	226.00	228.00	220.50	221.79	211.89	4,320
2023-06-20	232.50	234.50	230.00	234.50	224.04	4,778
2023-06-19	236.00	240.00	234.50	240.00	229.30	2,196
2023-06-16	241.50	244.00	237.50	244.00	233.12	405
2023-06-15	247.50	247.50	244.00	244.00	233.12	731
2023-06-14	247.00	247.00	244.50	245.86	234.89	864
2023-06-13	241.00	247.00	240.00	243.34	232.49	3,340
2023-06-12	240.00	240.50	239.50	239.98	229.27	3,967
2023-06-09	238.00	240.00	238.00	239.93	229.23	3,819
2023-06-08	241.50	243.00	240.00	240.52	229.79	11,077
2023-06-07	245.00	246.50	243.25	244.16	233.27	9,900
2023-06-05	245.00	249.00	245.00	248.02	236.96	1,502
2023-06-02	244.50	246.50	244.15	246.33	235.34	1,459
2023-06-01	242.00	243.50	240.00	242.53	231.71	2,546
2023-05-31	238.00	243.00	237.00	241.56	230.79	968
2023-05-30	242.50	245.50	241.50	243.61	232.75	4,379
2023-05-26	238.50	244.98	237.50	244.98	234.05	2,682
2023-05-25	243.00	243.00	240.48	240.48	229.75	1,851
2023-05-24	238.00	241.50	238.00	240.57	229.84	2,058
2023-05-23	244.00	245.50	243.00	244.00	233.12	2,175
2023-05-22	247.00	251.00	238.50	240.15	229.44	2,402
2023-05-19	245.00	250.00	245.00	247.52	236.48	2,019
2023-05-17	244.50	245.00	241.00	241.00	230.25	540
2023-05-16	243.00	243.50	240.00	241.98	231.18	2,959
2023-05-15	242.50	247.50	242.50	245.98	235.00	5,724
2023-05-12	241.00	241.00	238.50	240.00	229.30	2,553
2023-05-11	233.50	239.50	233.50	238.48	227.84	5,075
2023-05-10	234.00	234.00	230.50	232.01	221.66	1,293
2023-05-09	234.00	238.50	228.00	233.02	222.63	2,582
2023-05-05	238.50	240.00	234.50	238.48	227.84	6,198
2023-05-04	236.50	239.31	235.50	239.31	228.64	1,705

← NewerPage 14 of 21 · 1,222 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.