Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	232.50	237.50	231.00	236.44	225.90	5,502
2023-05-02	231.00	233.50	227.50	230.98	220.67	5,794
2023-04-28	229.50	233.00	227.00	229.99	219.73	7,098
2023-04-27	221.50	228.00	216.00	225.02	214.99	9,464
2023-04-26	211.50	215.00	210.00	212.49	203.01	4,994
2023-04-25	210.50	212.50	209.00	210.17	200.80	6,887
2023-04-24	215.50	215.50	211.50	212.22	202.76	41,253
2023-04-21	214.00	217.00	213.00	213.01	203.51	5,368
2023-04-20	216.50	217.50	213.95	216.48	206.82	24,627
2023-04-19	212.50	217.50	211.50	214.29	204.73	7,940
2023-04-18	208.50	211.00	207.00	210.99	201.58	1,312
2023-04-17	212.50	212.50	209.30	209.30	199.97	2,230
2023-04-14	210.50	210.50	209.50	209.96	200.59	3,073
2023-04-13	208.50	208.50	206.50	208.00	198.72	2,258
2023-04-12	208.00	208.50	205.50	207.84	198.57	26,826
2023-04-11	202.50	207.82	200.00	206.62	197.41	19,606
2023-04-06	206.00	206.00	200.50	201.57	192.58	26,881
2023-04-05	208.50	212.00	205.50	206.97	197.74	6,119
2023-04-04	207.50	213.00	204.50	210.36	200.98	8,674
2023-04-03	206.00	206.00	203.47	203.47	194.39	4,412
2023-03-31	208.50	208.50	205.50	206.48	197.27	2,657
2023-03-30	210.00	211.52	209.00	210.88	197.89	5,580
2023-03-29	208.00	208.00	206.23	206.23	193.52	5,519
2023-03-28	207.00	207.50	204.49	204.99	192.37	2,638
2023-03-27	210.50	211.00	205.00	207.13	194.38	3,891
2023-03-24	210.50	211.50	208.99	209.02	196.15	3,488
2023-03-23	211.00	214.00	209.50	211.14	198.13	5,664
2023-03-22	213.50	216.50	211.00	216.50	203.17	1,951
2023-03-21	212.50	218.00	211.00	216.60	203.26	2,937
2023-03-20	203.00	211.00	203.00	205.50	192.84	6,653
2023-03-17	210.00	210.50	201.99	205.48	192.82	3,156
2023-03-16	204.00	208.50	201.00	205.68	193.01	2,540
2023-03-15	210.00	210.00	200.48	206.06	193.37	6,894
2023-03-14	201.50	212.50	201.50	211.06	198.06	7,244
2023-03-13	205.00	207.00	198.00	204.02	191.45	20,395
2023-03-10	209.00	209.50	206.00	207.49	194.71	7,880
2023-03-09	212.00	214.00	211.99	212.93	199.82	3,045
2023-03-08	210.00	212.99	208.50	211.56	198.53	6,589
2023-03-07	213.00	215.00	210.49	212.36	199.28	3,704
2023-03-06	211.00	212.50	209.00	211.00	198.00	742
2023-03-03	210.50	211.50	209.70	211.31	198.29	7,774
2023-03-02	208.50	209.99	208.00	209.98	197.05	7,150
2023-03-01	205.50	207.99	205.50	206.99	194.24	3,773
2023-02-28	201.00	205.50	201.00	202.00	189.56	2,177
2023-02-27	201.00	203.00	200.99	201.14	188.75	4,112
2023-02-24	198.40	199.61	198.19	199.61	187.31	1,680
2023-02-23	199.00	201.00	198.40	199.88	187.57	3,464
2023-02-22	195.40	198.40	195.40	197.20	185.05	3,452
2023-02-21	199.20	200.50	197.40	199.60	187.30	10,480
2023-02-20	199.80	200.50	198.00	199.98	187.66	4,887
2023-02-17	191.00	199.00	191.00	197.86	185.67	9,546
2023-02-16	197.40	197.40	194.00	195.20	183.18	7,841
2023-02-15	207.50	207.50	199.80	202.01	189.57	9,376
2023-02-14	220.00	220.00	216.00	217.00	203.63	5,252
2023-02-13	213.00	217.50	213.00	213.24	200.11	2,066
2023-02-10	212.00	212.48	211.00	212.48	199.39	2,005
2023-02-09	219.00	220.00	215.00	217.38	203.99	4,051
2023-02-08	220.00	221.68	217.00	218.75	205.28	2,790
2023-02-07	220.00	220.50	217.50	217.50	204.10	1,510
2023-02-06	223.50	224.00	219.50	224.00	210.20	2,043

← NewerPage 15 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.