Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	290.00	290.00	285.00	285.00	285.00	876
2026-05-01	289.00	289.00	289.00	289.00	289.00	0
2026-04-30	287.50	289.25	287.25	289.00	289.00	537
2026-04-29	291.50	291.50	287.00	287.00	287.00	272
2026-04-28	294.50	294.50	290.00	290.00	288.00	103,962
2026-04-27	289.00	301.50	289.00	293.00	290.98	2,945
2026-04-24	281.50	289.50	281.50	289.00	287.01	1,503
2026-04-23	273.00	274.50	273.00	274.50	272.61	162
2026-04-22	273.50	275.50	273.50	275.50	273.60	360
2026-04-21	276.00	276.00	274.50	274.50	272.61	246
2026-04-20	276.00	277.50	275.50	276.00	274.10	2,907
2026-04-17	277.50	279.50	274.75	279.00	277.08	6,030
2026-04-16	271.00	271.00	269.00	269.00	267.14	15,179
2026-04-15	268.50	271.50	267.50	267.50	265.66	2,045
2026-04-14	267.00	270.00	267.00	269.25	267.39	721
2026-04-13	263.50	264.50	261.75	262.50	260.69	559
2026-04-10	263.50	263.50	262.00	262.50	260.69	128
2026-04-09	254.50	256.50	254.00	255.75	253.99	984
2026-04-08	257.50	257.50	257.50	257.50	255.72	125
2026-04-07	249.50	249.50	247.00	247.00	245.30	155
2026-04-02	247.00	247.00	247.00	247.00	245.30	41
2026-04-01	251.00	253.50	251.00	251.75	250.01	283
2026-03-31	237.50	240.50	237.50	240.50	238.84	130
2026-03-30	226.50	234.50	226.50	234.00	232.39	7,483
2026-03-27	231.50	231.50	230.50	230.50	228.91	211
2026-03-26	233.25	236.00	233.25	236.00	234.37	69
2026-03-25	234.50	235.50	232.00	232.00	230.40	238
2026-03-24	227.25	231.50	227.25	231.00	229.41	398
2026-03-23	220.00	231.00	220.00	230.50	228.91	9,479
2026-03-20	231.50	231.50	227.00	227.75	226.18	425
2026-03-19	233.50	233.50	231.00	231.00	229.41	720
2026-03-18	239.50	239.50	239.50	239.50	237.85	410
2026-03-17	238.50	238.50	237.50	237.50	235.86	112
2026-03-16	239.00	239.50	239.00	239.25	237.60	440
2026-03-13	241.00	242.50	238.50	239.00	237.35	1,314
2026-03-12	243.00	244.50	242.50	244.50	242.81	793
2026-03-11	242.00	244.75	241.75	241.75	240.08	2,700
2026-03-10	238.00	244.00	238.00	243.00	241.32	2,566
2026-03-09	232.00	234.00	232.00	232.50	230.90	192
2026-03-06	242.50	242.50	237.50	238.50	236.86	204
2026-03-05	244.00	244.50	240.50	240.50	238.84	10,226
2026-03-04	240.00	244.50	239.00	241.50	239.83	1,814
2026-03-03	235.00	240.50	235.00	240.50	238.84	552
2026-03-02	242.00	245.00	241.50	241.50	239.83	515
2026-02-27	247.50	247.50	247.50	247.50	245.79	41
2026-02-26	244.00	245.50	243.50	243.50	241.82	4,688
2026-02-25	246.00	246.00	244.00	245.00	243.31	2,511
2026-02-24	247.25	249.00	245.00	246.50	244.80	8,965
2026-02-23	247.25	249.00	245.50	247.50	245.79	8,337
2026-02-20	245.00	253.00	245.00	250.00	248.28	467
2026-02-19	239.00	244.00	238.50	243.50	241.82	11,335
2026-02-18	240.50	242.50	239.00	240.00	238.34	7,823
2026-02-17	235.50	240.50	234.50	240.50	238.84	2,189
2026-02-16	237.00	237.50	236.00	237.50	235.86	2,101
2026-02-13	236.75	236.75	233.50	234.25	232.63	1,063
2026-02-12	242.00	242.00	238.00	238.00	236.36	151
2026-02-11	252.50	252.50	244.50	245.00	243.31	356
2026-02-10	263.75	265.00	255.00	255.00	253.24	2,016
2026-02-09	262.00	264.50	262.00	264.50	262.68	2,640
2026-02-06	263.00	272.50	262.50	272.50	270.62	5,526

← NewerPage 3 of 21 · 1,220 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.