Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	157.40	161.00	157.40	161.00	151.08	1,587
2022-11-04	153.40	155.60	153.40	155.02	145.47	701
2022-11-03	149.60	151.80	149.00	150.16	140.91	1,059
2022-11-02	153.40	153.40	150.00	152.00	142.64	4,513
2022-11-01	154.40	156.31	152.40	155.80	146.20	949
2022-10-31	158.60	158.60	153.40	154.40	144.89	3,645
2022-10-28	159.60	159.80	157.40	158.20	148.46	1,256
2022-10-27	163.80	165.00	159.60	162.57	152.56	3,676
2022-10-26	166.40	166.40	162.60	162.82	152.79	3,059
2022-10-25	158.40	166.00	158.20	165.22	155.04	2,200
2022-10-24	155.60	159.00	154.60	159.00	149.21	931
2022-10-21	154.60	157.40	154.20	157.40	147.71	112
2022-10-20	155.60	158.60	155.60	156.80	147.14	2,679
2022-10-19	159.20	160.00	156.80	156.81	147.15	629
2022-10-18	159.00	159.80	158.60	159.00	149.21	1,364
2022-10-17	151.80	157.60	151.20	151.20	141.89	1,950
2022-10-14	154.20	154.20	149.00	150.18	140.93	3,330
2022-10-13	143.20	151.00	143.20	143.41	134.57	4,085
2022-10-12	154.40	154.40	144.80	144.80	135.88	5,883
2022-10-11	142.20	150.20	142.20	149.57	140.35	2,958
2022-10-10	145.80	148.00	144.20	146.70	137.67	1,473
2022-10-07	147.40	149.40	145.60	146.20	137.20	1,308
2022-10-06	151.00	151.00	148.00	148.00	138.88	3,282
2022-10-05	156.00	156.00	152.55	152.60	143.20	1,673
2022-10-04	152.40	156.80	152.40	156.80	147.14	1,479
2022-10-03	142.20	148.40	142.20	148.40	139.26	3,852
2022-09-30	145.40	146.40	142.40	142.40	133.63	790
2022-09-29	140.80	143.00	140.25	140.25	131.61	2,867
2022-09-28	137.80	143.20	136.80	143.20	134.38	1,949
2022-09-27	142.00	142.40	140.40	142.00	133.25	2,918
2022-09-26	142.40	144.40	141.60	142.23	133.47	2,308
2022-09-23	145.60	145.60	143.20	144.07	135.20	2,101
2022-09-22	146.60	148.20	144.60	144.60	135.69	3,168
2022-09-21	143.80	148.80	143.80	148.60	139.45	1,962
2022-09-20	147.40	147.40	144.60	145.05	136.12	3,164
2022-09-16	147.40	150.00	147.40	150.00	140.76	12,752
2022-09-15	155.80	155.80	149.60	150.20	140.95	2,381
2022-09-14	152.80	155.60	152.80	154.00	144.51	2,062
2022-09-13	158.80	158.80	154.60	154.60	145.08	1,708
2022-09-12	163.80	163.80	158.80	160.00	150.15	7,312
2022-09-09	158.00	159.20	156.60	159.20	149.39	6,947
2022-09-08	153.80	155.80	152.40	155.80	146.20	1,191
2022-09-07	151.00	154.40	151.00	154.00	144.51	1,112
2022-09-06	154.80	154.80	151.20	151.60	142.26	1,923
2022-09-05	154.80	155.20	152.60	153.20	143.76	2,639
2022-09-02	156.60	158.80	154.40	158.80	149.02	8,816
2022-09-01	159.80	161.60	155.00	157.00	147.33	3,839
2022-08-31	166.20	166.40	162.80	162.80	152.77	2,882
2022-08-30	168.20	170.00	166.00	166.39	156.15	5,637
2022-08-26	176.40	176.40	169.40	172.51	161.88	2,619
2022-08-25	176.80	177.00	175.40	176.02	165.18	8,837
2022-08-24	174.40	176.60	174.40	176.19	165.34	1,740
2022-08-23	176.40	177.20	172.20	175.00	164.22	5,898
2022-08-22	177.00	177.00	173.40	176.28	165.43	14,418
2022-08-19	192.00	192.00	172.80	179.06	168.03	1,978
2022-08-18	201.00	205.00	200.50	204.00	191.44	1,326
2022-08-17	202.00	202.00	200.00	200.30	187.96	647
2022-08-16	201.50	204.00	201.50	203.99	191.43	1,126
2022-08-15	203.00	203.00	201.75	201.75	189.33	503
2022-08-12	197.40	197.40	194.00	196.83	184.71	246

← NewerPage 17 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.