Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	295.50	295.50	293.50	294.00	294.00	60
2026-07-24	298.00	298.00	291.00	291.00	291.00	4,012
2026-07-23	295.00	296.00	290.00	293.50	293.50	450
2026-07-22	290.00	296.00	290.00	295.00	295.00	642
2026-07-21	288.50	288.50	288.50	288.50	288.50	3,589
2026-07-20	291.00	294.00	288.00	290.50	290.50	2,098
2026-07-17	287.25	296.00	286.00	295.50	295.50	1,614
2026-07-16	292.25	294.00	291.50	293.50	293.50	154
2026-07-15	287.50	292.50	287.50	291.00	291.00	212
2026-07-14	280.00	291.50	280.00	291.50	291.50	123
2026-07-13	280.50	282.50	280.50	281.50	281.50	160
2026-07-10	279.50	279.50	279.50	279.50	279.50	1
2026-07-09	282.50	282.50	279.50	281.50	281.50	492
2026-07-08	285.50	286.25	278.00	278.00	278.00	32
2026-07-07	293.50	293.50	290.00	290.00	290.00	65
2026-07-06	297.75	297.75	293.50	295.25	295.25	661
2026-07-03	302.75	302.75	301.00	302.00	302.00	299
2026-07-02	294.50	300.00	294.50	299.75	299.75	814
2026-07-01	293.50	294.50	290.00	292.50	292.50	3,146
2026-06-30	292.75	297.25	289.00	297.25	297.25	2,917
2026-06-29	292.50	293.00	289.50	290.50	290.50	21
2026-06-26	296.00	296.00	295.00	295.00	295.00	1,017
2026-06-25	291.00	291.00	291.00	291.00	291.00	188
2026-06-24	285.00	286.50	285.00	286.50	286.50	346
2026-06-23	288.50	289.00	287.00	287.00	287.00	1,509
2026-06-22	289.00	294.00	287.00	292.19	292.19	295
2026-06-19	294.22	294.22	294.22	294.22	294.22	0
2026-06-18	291.50	294.22	291.50	294.22	294.22	2,742
2026-06-17	299.50	300.50	294.00	296.00	296.00	1,129
2026-06-16	294.50	301.50	294.50	301.50	301.50	1,030
2026-06-15	293.25	294.50	292.00	294.00	294.00	8,034
2026-06-12	293.00	293.00	290.50	290.50	290.50	5,002
2026-06-11	291.00	291.00	290.00	290.00	290.00	350
2026-06-10	294.00	297.00	291.50	294.50	294.50	1,277
2026-06-09	298.00	299.50	294.50	295.00	295.00	920
2026-06-08	296.25	299.50	294.00	299.50	299.50	335
2026-06-05	306.50	308.50	303.50	303.50	303.50	5,075
2026-06-04	307.25	307.25	304.00	305.00	305.00	65
2026-06-03	300.50	301.50	300.50	301.25	301.25	10,994
2026-06-02	298.50	298.50	298.50	298.50	298.50	32
2026-06-01	303.25	304.50	301.00	304.50	304.50	1,532
2026-05-29	301.75	305.00	300.25	305.00	305.00	628
2026-05-28	307.50	307.50	301.00	304.50	304.50	10,751
2026-05-27	313.50	314.50	306.00	306.00	306.00	492
2026-05-26	310.50	312.50	307.50	311.50	311.50	1,319
2026-05-25	313.50	314.50	308.50	308.50	308.50	536
2026-05-22	306.50	311.00	306.50	311.00	311.00	5,367
2026-05-21	306.75	307.50	302.50	302.50	302.50	614
2026-05-20	300.75	305.25	300.75	305.25	305.25	5,116
2026-05-19	303.00	304.00	300.50	300.50	300.50	5,028
2026-05-18	298.00	302.00	298.00	301.50	301.50	177
2026-05-15	303.50	305.75	301.50	304.86	304.86	417
2026-05-14	304.50	304.50	304.50	304.50	304.50	0
2026-05-13	306.50	306.50	304.50	304.50	304.50	335
2026-05-12	301.50	302.50	299.25	299.25	299.25	1,012
2026-05-11	300.00	304.25	298.75	304.25	304.25	429
2026-05-08	298.00	299.29	296.00	298.84	298.84	6,397
2026-05-07	304.50	306.00	303.50	304.74	304.74	1,263
2026-05-06	299.00	300.00	299.00	300.00	300.00	10,229
2026-05-05	288.00	288.00	288.00	288.00	288.00	15

← NewerPage 2 of 21 · 1,216 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.