Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	261.00	261.00	260.00	260.50	258.70	170
2025-08-08	263.50	263.50	262.75	263.50	261.68	150
2025-08-07	263.00	263.50	263.00	263.50	261.68	126
2025-08-06	266.00	266.00	265.50	265.50	263.67	130
2025-08-05	264.50	266.00	262.50	266.00	264.17	2,373
2025-08-04	262.50	264.00	262.00	263.50	261.68	817
2025-08-01	263.50	263.50	261.00	261.50	259.70	13,433
2025-07-31	267.50	268.00	264.50	265.00	263.17	9,159
2025-07-30	260.00	266.00	260.00	263.75	261.93	694
2025-07-29	261.00	261.50	256.50	257.50	255.72	499
2025-07-28	263.50	263.50	259.50	259.50	257.71	1,802
2025-07-25	262.50	264.50	261.50	261.50	259.70	504
2025-07-24	265.00	265.00	261.75	261.75	259.94	3,291
2025-07-23	258.50	267.00	258.50	265.50	263.67	1,318
2025-07-22	255.50	261.00	255.50	259.00	257.21	4,273
2025-07-21	267.00	267.00	256.25	257.00	255.23	503
2025-07-18	266.50	268.50	262.50	265.50	263.67	1,052
2025-07-17	242.00	245.50	242.00	244.00	242.32	2,626
2025-07-16	240.50	240.50	239.50	239.50	237.85	30
2025-07-15	241.00	241.00	241.00	241.00	239.34	91
2025-07-14	240.50	241.00	237.75	238.00	236.36	206
2025-07-11	244.50	244.50	241.00	241.25	239.59	491
2025-07-10	240.00	245.00	240.00	245.00	243.31	1,160
2025-07-09	241.00	245.00	241.00	244.50	242.81	144
2025-07-08	240.50	242.50	240.50	242.50	240.83	414
2025-07-07	241.50	243.00	241.50	241.50	239.83	1,302
2025-07-04	240.25	241.50	238.50	241.50	239.83	3,081
2025-07-03	242.50	243.50	242.00	242.00	240.33	999
2025-07-02	235.00	241.50	235.00	240.00	238.34	1,387
2025-07-01	231.00	231.00	228.00	229.50	227.92	14
2025-06-30	231.50	231.50	228.00	228.00	226.43	205
2025-06-27	228.50	231.50	228.50	231.50	229.90	517
2025-06-26	224.00	224.50	223.00	224.50	222.95	447
2025-06-25	223.00	224.00	221.50	224.00	222.46	219
2025-06-24	225.00	226.50	221.50	221.50	219.97	356
2025-06-23	222.00	222.00	219.50	220.00	218.48	155
2025-06-19	220.75	221.00	219.50	221.00	219.48	457
2025-06-18	219.50	221.50	219.50	221.50	219.97	108
2025-06-17	218.00	220.00	217.50	219.00	217.49	264
2025-06-16	220.50	221.25	218.50	221.25	219.72	342
2025-06-13	221.50	222.50	219.50	220.00	218.48	1,200
2025-06-12	224.50	225.00	224.50	224.50	222.95	226
2025-06-11	226.50	228.00	225.50	226.50	224.94	1,123
2025-06-10	223.50	228.25	223.50	227.50	225.93	960
2025-06-09	228.00	228.00	225.50	225.50	223.94	47,397
2025-06-05	228.00	231.00	225.50	226.00	224.44	390
2025-06-04	224.00	226.00	223.25	226.00	224.44	443
2025-06-03	225.75	225.75	222.00	224.25	222.70	1,831
2025-06-02	226.50	235.75	225.25	225.25	223.70	758
2025-05-30	216.50	221.00	216.50	219.00	217.49	420
2025-05-28	219.50	221.00	219.50	221.00	219.48	302
2025-05-27	221.75	223.50	219.50	219.50	217.99	294
2025-05-23	209.00	209.00	202.75	202.75	201.35	2,785
2025-05-22	209.50	209.50	205.75	206.00	204.58	318
2025-05-21	212.50	213.00	210.00	212.25	210.79	2,226
2025-05-20	211.00	213.75	211.00	213.00	211.53	897
2025-05-19	209.75	210.50	209.00	210.50	209.05	60
2025-05-16	214.00	214.50	210.75	211.00	209.54	14,074
2025-05-15	209.50	212.50	209.50	212.50	211.03	152
2025-05-14	208.00	212.00	207.50	212.00	210.54	11,394

← NewerPage 6 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.