Beijer Alma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-05 | 274.00 | 274.00 | 271.00 | 271.50 | 269.63 | 1,725 |
| 2026-02-04 | 268.00 | 275.00 | 265.00 | 273.50 | 271.61 | 1,484 |
| 2026-02-03 | 267.25 | 268.50 | 267.00 | 268.50 | 266.65 | 1,313 |
| 2026-02-02 | 260.00 | 267.50 | 260.00 | 266.50 | 264.66 | 706 |
| 2026-01-30 | 265.00 | 265.00 | 264.25 | 264.50 | 262.68 | 318 |
| 2026-01-29 | 271.00 | 272.00 | 269.00 | 270.00 | 268.14 | 486 |
| 2026-01-28 | 272.50 | 274.50 | 272.50 | 274.50 | 272.61 | 418 |
| 2026-01-27 | 274.50 | 276.00 | 274.50 | 276.00 | 274.10 | 464 |
| 2026-01-26 | 281.50 | 281.50 | 270.00 | 275.00 | 273.10 | 22,726 |
| 2026-01-23 | 286.00 | 286.00 | 282.00 | 284.00 | 282.04 | 8,166 |
| 2026-01-22 | 285.00 | 287.50 | 282.50 | 287.50 | 285.52 | 1,126 |
| 2026-01-21 | 276.50 | 279.00 | 275.50 | 279.00 | 277.08 | 2,684 |
| 2026-01-20 | 275.00 | 277.00 | 275.00 | 277.00 | 275.09 | 213 |
| 2026-01-19 | 277.00 | 279.50 | 275.50 | 275.50 | 273.60 | 175 |
| 2026-01-16 | 288.50 | 288.50 | 286.50 | 288.00 | 286.01 | 3,888 |
| 2026-01-15 | 281.00 | 289.00 | 281.00 | 287.00 | 285.02 | 11,766 |
| 2026-01-14 | 283.75 | 283.75 | 282.00 | 282.75 | 280.80 | 276 |
| 2026-01-13 | 284.00 | 286.00 | 281.50 | 284.00 | 282.04 | 7,965 |
| 2026-01-12 | 294.50 | 294.50 | 287.25 | 287.25 | 285.27 | 1,208 |
| 2026-01-09 | 294.50 | 294.50 | 294.50 | 294.50 | 292.47 | 1 |
| 2026-01-08 | 294.00 | 295.50 | 294.00 | 295.00 | 292.97 | 680 |
| 2026-01-07 | 293.00 | 293.00 | 289.00 | 293.00 | 290.98 | 625 |
| 2026-01-05 | 289.00 | 291.00 | 289.00 | 289.50 | 287.50 | 614 |
| 2026-01-02 | 291.75 | 291.75 | 286.00 | 288.00 | 286.01 | 2,436 |
| 2025-12-30 | 296.00 | 297.50 | 295.00 | 297.50 | 295.45 | 177 |
| 2025-12-29 | 293.50 | 297.00 | 292.50 | 296.50 | 294.46 | 830 |
| 2025-12-23 | 294.00 | 295.00 | 293.00 | 295.00 | 292.97 | 267 |
| 2025-12-22 | 289.00 | 295.00 | 288.50 | 294.00 | 291.97 | 602 |
| 2025-12-19 | 290.50 | 290.50 | 288.00 | 289.50 | 287.50 | 570 |
| 2025-12-18 | 283.00 | 289.00 | 283.00 | 288.50 | 286.51 | 1,542 |
| 2025-12-17 | 287.50 | 288.50 | 285.50 | 285.50 | 283.53 | 538 |
| 2025-12-16 | 282.00 | 284.00 | 280.50 | 283.00 | 281.05 | 6,854 |
| 2025-12-15 | 282.75 | 282.75 | 280.50 | 281.25 | 279.31 | 2,369 |
| 2025-12-12 | 280.75 | 280.75 | 279.50 | 279.50 | 277.57 | 4,849 |
| 2025-12-11 | 277.75 | 279.00 | 276.00 | 276.00 | 274.10 | 6,669 |
| 2025-12-10 | 275.25 | 276.00 | 275.25 | 275.50 | 273.60 | 260 |
| 2025-12-09 | 277.50 | 279.50 | 277.00 | 277.50 | 275.59 | 3,092 |
| 2025-12-08 | 284.00 | 284.00 | 279.50 | 280.00 | 278.07 | 202 |
| 2025-12-05 | 288.00 | 288.25 | 284.00 | 285.00 | 283.03 | 256 |
| 2025-12-04 | 287.50 | 290.00 | 287.50 | 289.00 | 287.01 | 1,619 |
| 2025-12-03 | 282.00 | 282.00 | 280.00 | 282.00 | 280.06 | 431 |
| 2025-12-02 | 280.50 | 284.00 | 280.25 | 283.00 | 281.05 | 1,196 |
| 2025-12-01 | 281.00 | 283.00 | 281.00 | 282.25 | 280.30 | 116 |
| 2025-11-28 | 277.00 | 281.00 | 277.00 | 280.50 | 278.57 | 1,560 |
| 2025-11-27 | 281.00 | 281.25 | 280.00 | 280.25 | 278.32 | 2,439 |
| 2025-11-26 | 280.50 | 282.00 | 279.00 | 282.00 | 280.06 | 158 |
| 2025-11-25 | 274.50 | 278.00 | 274.50 | 277.50 | 275.59 | 152 |
| 2025-11-21 | 271.00 | 271.00 | 271.00 | 271.00 | 269.13 | 38 |
| 2025-11-20 | 273.00 | 275.00 | 272.00 | 272.00 | 270.12 | 8,178 |
| 2025-11-19 | 269.25 | 272.00 | 268.00 | 272.00 | 270.12 | 11,961 |
| 2025-11-18 | 273.00 | 273.00 | 272.50 | 272.50 | 270.62 | 870 |
| 2025-11-17 | 279.50 | 279.50 | 275.50 | 275.50 | 273.60 | 2,516 |
| 2025-11-14 | 281.00 | 281.00 | 277.50 | 280.50 | 278.57 | 4,215 |
| 2025-11-13 | 289.00 | 289.00 | 283.50 | 283.50 | 281.54 | 1,297 |
| 2025-11-12 | 288.50 | 288.50 | 287.00 | 287.00 | 285.02 | 19 |
| 2025-11-11 | 288.00 | 288.00 | 287.50 | 287.50 | 285.52 | 106 |
| 2025-11-10 | 288.25 | 288.50 | 287.00 | 288.00 | 286.01 | 658 |
| 2025-11-07 | 283.00 | 283.50 | 282.00 | 283.50 | 281.54 | 283 |
| 2025-11-06 | 288.50 | 288.50 | 285.00 | 285.00 | 283.03 | 2,332 |
| 2025-11-05 | 289.50 | 291.00 | 289.50 | 290.50 | 288.50 | 716 |
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.