Beijer Alma AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 290.50 | 292.00 | 285.50 | 292.00 | 289.99 | 1,401 |
| 2025-11-03 | 293.00 | 296.00 | 293.00 | 294.50 | 292.47 | 2,146 |
| 2025-10-31 | 290.00 | 292.00 | 290.00 | 292.00 | 289.99 | 192 |
| 2025-10-30 | 289.00 | 292.50 | 289.00 | 292.00 | 289.99 | 483 |
| 2025-10-29 | 293.00 | 294.00 | 287.75 | 287.75 | 285.77 | 1,262 |
| 2025-10-28 | 293.00 | 293.00 | 289.50 | 290.50 | 288.50 | 296 |
| 2025-10-27 | 291.00 | 295.50 | 291.00 | 293.50 | 291.48 | 2,735 |
| 2025-10-24 | 272.25 | 275.50 | 269.75 | 275.00 | 273.10 | 603 |
| 2025-10-23 | 249.50 | 254.25 | 249.50 | 253.00 | 251.26 | 2,032 |
| 2025-10-22 | 246.50 | 247.00 | 245.00 | 245.00 | 243.31 | 388 |
| 2025-10-21 | 250.00 | 250.00 | 249.50 | 249.50 | 247.78 | 121 |
| 2025-10-20 | 245.50 | 247.00 | 245.50 | 247.00 | 245.30 | 44 |
| 2025-10-17 | 242.50 | 245.00 | 242.50 | 245.00 | 243.31 | 62 |
| 2025-10-16 | 243.50 | 248.00 | 243.50 | 248.00 | 246.29 | 440 |
| 2025-10-15 | 246.50 | 246.50 | 245.50 | 246.50 | 244.80 | 793 |
| 2025-10-14 | 245.25 | 245.25 | 245.00 | 245.00 | 243.31 | 110 |
| 2025-10-13 | 246.50 | 248.50 | 245.00 | 248.50 | 246.79 | 279 |
| 2025-10-10 | 254.25 | 254.25 | 248.00 | 248.00 | 246.29 | 318 |
| 2025-10-09 | 255.50 | 256.50 | 253.50 | 256.50 | 254.73 | 22,675 |
| 2025-10-08 | 251.00 | 254.50 | 250.00 | 253.50 | 251.75 | 5,327 |
| 2025-10-07 | 252.00 | 253.00 | 249.00 | 249.50 | 247.78 | 502 |
| 2025-10-06 | 248.50 | 250.50 | 248.00 | 250.50 | 248.77 | 1,553 |
| 2025-10-03 | 248.00 | 249.50 | 246.50 | 248.00 | 246.29 | 272 |
| 2025-10-02 | 251.00 | 251.00 | 242.00 | 242.00 | 240.33 | 9,011 |
| 2025-10-01 | 247.00 | 247.00 | 247.00 | 247.00 | 245.30 | 934 |
| 2025-09-30 | 246.00 | 247.50 | 244.00 | 247.50 | 245.79 | 4,180 |
| 2025-09-29 | 249.50 | 249.50 | 249.50 | 249.50 | 247.78 | 69 |
| 2025-09-26 | 249.00 | 250.00 | 248.50 | 250.00 | 248.28 | 298 |
| 2025-09-25 | 250.00 | 250.00 | 248.00 | 248.00 | 246.29 | 167 |
| 2025-09-24 | 257.50 | 257.50 | 253.50 | 253.50 | 251.75 | 1,764 |
| 2025-09-23 | 262.00 | 262.50 | 261.50 | 261.50 | 259.70 | 75 |
| 2025-09-22 | 260.50 | 260.50 | 260.50 | 260.50 | 258.70 | 92 |
| 2025-09-19 | 261.50 | 262.50 | 261.50 | 262.00 | 260.19 | 1,772 |
| 2025-09-18 | 265.00 | 265.00 | 261.00 | 261.25 | 259.45 | 836 |
| 2025-09-17 | 263.00 | 265.00 | 262.50 | 262.50 | 260.69 | 368 |
| 2025-09-16 | 266.50 | 266.75 | 265.00 | 265.00 | 263.17 | 2,561 |
| 2025-09-15 | 269.50 | 269.50 | 264.00 | 265.00 | 263.17 | 47,418 |
| 2025-09-12 | 262.50 | 265.00 | 262.50 | 264.00 | 262.18 | 192 |
| 2025-09-11 | 259.00 | 263.00 | 259.00 | 262.50 | 260.69 | 320 |
| 2025-09-10 | 255.00 | 258.50 | 255.00 | 256.00 | 254.23 | 61 |
| 2025-09-09 | 252.00 | 254.50 | 250.50 | 254.50 | 252.74 | 892 |
| 2025-09-08 | 248.50 | 252.50 | 248.00 | 252.50 | 250.76 | 265 |
| 2025-09-05 | 242.00 | 247.00 | 240.50 | 244.50 | 242.81 | 1,003 |
| 2025-09-04 | 238.50 | 241.00 | 238.50 | 240.50 | 238.84 | 339 |
| 2025-09-03 | 241.00 | 242.00 | 241.00 | 242.00 | 240.33 | 107 |
| 2025-09-02 | 243.50 | 243.50 | 242.00 | 243.00 | 241.32 | 1,031 |
| 2025-09-01 | 251.50 | 251.50 | 248.50 | 249.00 | 247.28 | 420 |
| 2025-08-29 | 250.50 | 251.50 | 250.00 | 251.00 | 249.27 | 251 |
| 2025-08-28 | 254.00 | 254.50 | 252.50 | 252.50 | 250.76 | 274 |
| 2025-08-27 | 252.00 | 252.00 | 250.00 | 251.50 | 249.77 | 1,193 |
| 2025-08-26 | 256.00 | 256.00 | 256.00 | 256.00 | 254.23 | 66 |
| 2025-08-22 | 256.00 | 256.50 | 256.00 | 256.50 | 254.73 | 2,049 |
| 2025-08-21 | 257.50 | 257.50 | 256.00 | 256.00 | 254.23 | 175 |
| 2025-08-20 | 260.00 | 260.50 | 260.00 | 260.50 | 258.70 | 130 |
| 2025-08-19 | 260.50 | 263.50 | 260.00 | 263.50 | 261.68 | 303 |
| 2025-08-18 | 260.50 | 260.50 | 258.00 | 258.50 | 256.72 | 1,532 |
| 2025-08-15 | 260.00 | 260.00 | 259.50 | 259.50 | 257.71 | 679 |
| 2025-08-14 | 262.75 | 264.50 | 262.00 | 262.50 | 260.69 | 9,818 |
| 2025-08-13 | 260.50 | 262.00 | 260.00 | 261.75 | 259.94 | 806 |
| 2025-08-12 | 260.50 | 261.00 | 260.50 | 261.00 | 259.20 | 7,086 |
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.