Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	208.00	212.00	207.50	212.00	210.54	11,394
2025-05-13	214.50	214.50	208.00	211.50	210.04	1,857
2025-05-12	213.00	215.00	211.00	213.50	212.03	822
2025-05-09	209.00	210.00	206.00	209.00	207.56	485
2025-05-08	206.00	209.50	206.00	209.25	207.81	1,232
2025-05-07	199.40	201.00	198.80	201.00	199.61	1,744
2025-05-06	197.80	202.00	195.20	202.00	196.68	1,858
2025-05-02	198.40	200.00	198.40	200.00	194.74	72
2025-04-30	200.75	200.75	200.50	200.50	195.22	176
2025-04-29	201.50	204.00	198.60	200.50	195.22	1,104
2025-04-28	197.80	202.50	197.60	200.50	195.22	2,528
2025-04-25	188.60	195.40	188.60	195.40	190.26	1,685
2025-04-24	178.60	182.00	177.60	181.60	176.82	1,020
2025-04-23	180.60	180.60	179.20	180.00	175.26	70
2025-04-22	173.40	175.80	173.20	175.80	171.17	1,735
2025-04-17	176.80	176.80	176.40	176.40	171.76	47
2025-04-16	178.20	178.20	178.20	178.20	173.51	20
2025-04-15	175.40	179.80	175.40	179.80	175.07	384
2025-04-14	174.60	174.80	174.60	174.80	170.20	202
2025-04-11	165.80	168.00	163.80	168.00	163.58	303
2025-04-10	169.60	171.00	161.80	161.80	157.54	450
2025-04-09	158.20	158.20	158.20	158.20	154.04	15
2025-04-08	167.20	168.80	166.60	168.20	163.77	234
2025-04-07	167.80	174.40	165.20	171.20	166.69	3,881
2025-04-04	184.20	184.20	175.60	177.20	172.54	5,043
2025-04-03	188.40	188.40	184.40	184.40	179.55	2,130
2025-04-02	186.00	189.80	186.00	189.80	184.81	70
2025-04-01	193.00	193.00	191.00	191.00	185.97	7,362
2025-03-31	193.80	194.60	193.80	194.60	189.48	257
2025-03-28	199.40	199.60	197.40	198.40	193.18	1,119
2025-03-27	200.75	200.75	200.25	200.25	194.98	1,241
2025-03-26	204.00	204.50	202.50	203.00	197.66	224
2025-03-25	203.50	205.50	203.00	205.50	200.09	9,303
2025-03-24	203.50	204.00	202.00	204.00	198.63	2,069
2025-03-21	197.40	198.20	197.40	197.60	192.40	273
2025-03-20	203.00	203.00	198.00	200.50	195.22	511
2025-03-19	198.90	203.00	198.90	203.00	197.66	5,667
2025-03-18	202.50	203.50	200.00	200.00	194.74	2,359
2025-03-17	200.00	202.00	199.80	200.50	195.22	1,030
2025-03-14	200.00	203.50	200.00	201.50	196.20	503
2025-03-13	196.20	196.80	195.60	196.40	191.23	745
2025-03-12	197.80	199.20	194.90	196.80	191.62	1,380
2025-03-11	201.50	202.50	196.90	198.00	192.79	665
2025-03-10	202.00	205.00	200.00	201.50	196.20	5,127
2025-03-07	199.00	202.00	198.80	200.50	195.22	1,789
2025-03-06	196.60	200.15	196.60	199.60	194.35	1,123
2025-03-05	196.80	196.80	195.50	195.70	190.55	362
2025-03-04	193.20	193.20	187.20	188.40	183.44	1,979
2025-03-03	197.40	199.00	196.60	197.40	192.21	165
2025-02-28	197.60	197.60	197.60	197.60	192.40	2,259
2025-02-27	198.20	199.60	197.20	197.20	192.01	994
2025-02-26	199.80	200.50	199.00	200.50	195.22	265
2025-02-25	197.40	197.40	194.20	194.20	189.09	250
2025-02-24	198.20	198.60	196.10	196.10	190.94	324
2025-02-21	197.00	198.40	197.00	198.40	193.18	1,101
2025-02-20	196.60	198.20	196.60	197.80	192.59	438
2025-02-19	199.80	201.00	197.00	197.00	191.82	395
2025-02-18	198.60	201.50	198.60	201.50	196.20	2,174
2025-02-17	196.00	199.60	196.00	199.60	194.35	2,220
2025-02-14	195.60	198.00	195.60	197.60	192.40	2,395

← NewerPage 7 of 21 · 1,221 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.