Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	192.60	192.60	192.60	192.60	187.53	2,500
2025-02-12	190.80	191.00	190.60	190.60	185.58	200
2025-02-11	190.40	192.80	190.40	192.80	187.73	4,573
2025-02-10	187.00	187.00	187.00	187.00	182.08	368
2025-02-06	184.40	189.60	183.60	189.60	184.61	7,911
2025-02-05	180.00	180.00	175.80	176.80	172.15	1,303
2025-02-04	178.20	181.40	178.20	179.20	174.48	8,961
2025-02-03	172.40	181.80	172.40	180.20	175.46	4,243
2025-01-31	175.60	175.80	175.40	175.80	171.17	143
2025-01-30	177.40	177.40	175.60	175.60	170.98	239
2025-01-29	174.00	175.30	174.00	174.40	169.81	1,396
2025-01-28	174.80	174.80	173.00	174.20	169.62	1,240
2025-01-27	175.20	175.80	174.80	175.20	170.59	863
2025-01-24	176.60	177.40	175.80	176.60	171.95	1,086
2025-01-23	170.60	171.40	169.20	171.40	166.89	990
2025-01-22	173.60	174.40	169.60	169.70	165.23	1,813
2025-01-21	168.20	170.40	168.20	170.20	165.72	657
2025-01-20	167.00	168.30	166.00	168.30	163.87	553
2025-01-17	166.00	167.60	165.40	167.00	162.61	108,670
2025-01-16	163.80	165.20	163.80	165.20	160.85	409
2025-01-15	159.60	163.20	159.60	163.20	158.91	459
2025-01-14	158.00	159.60	158.00	159.20	155.01	607
2025-01-13	160.20	160.20	156.40	157.00	152.87	626
2025-01-10	162.00	163.40	161.20	161.20	156.96	2,947
2025-01-09	162.80	162.80	160.40	161.00	156.76	1,092
2025-01-08	165.40	165.60	162.20	162.80	158.52	987
2025-01-07	164.40	165.40	163.60	165.00	160.66	663
2025-01-03	163.60	165.20	163.60	164.60	160.27	3,052
2025-01-02	166.00	166.00	163.80	163.80	159.49	798
2024-12-30	164.40	165.00	161.60	163.80	159.49	841
2024-12-27	168.00	168.60	166.20	166.20	161.83	235
2024-12-23	166.00	166.00	165.40	165.80	161.44	455
2024-12-20	165.00	165.40	164.80	165.40	161.05	2,133
2024-12-19	166.20	168.80	166.20	167.20	162.80	626
2024-12-18	168.40	168.40	168.40	168.40	163.97	104
2024-12-17	169.80	169.80	167.80	168.00	163.58	344
2024-12-16	169.40	169.40	167.80	168.00	163.58	1,305
2024-12-13	172.60	172.60	170.60	170.60	166.11	76
2024-12-12	176.60	176.60	169.20	169.20	164.75	2,535
2024-12-11	181.80	181.80	181.40	181.40	176.63	192
2024-12-10	183.20	183.80	180.80	183.20	178.38	1,126
2024-12-09	184.40	185.60	184.40	185.00	180.13	248
2024-12-06	180.60	180.80	180.60	180.80	176.04	212
2024-12-05	177.20	178.20	177.00	178.20	173.51	250
2024-12-04	176.40	179.60	176.40	179.60	174.87	353
2024-12-03	173.00	174.60	173.00	174.60	170.01	122
2024-12-02	170.00	173.20	170.00	173.00	168.45	199
2024-11-28	165.60	165.60	165.60	165.60	161.24	135,740
2024-11-27	169.00	169.00	168.46	168.46	164.02	71
2024-11-26	168.00	168.00	166.67	166.67	162.28	217
2024-11-25	167.40	168.20	167.40	168.20	163.77	109
2024-11-22	167.00	167.00	167.00	167.00	162.61	58
2024-11-21	166.20	167.37	166.20	167.37	162.97	201
2024-11-20	167.60	167.60	167.40	167.60	163.19	356
2024-11-19	172.80	172.80	166.60	169.78	165.31	248
2024-11-18	171.20	173.00	171.20	171.43	166.92	574
2024-11-15	171.60	173.20	171.60	173.20	168.64	564
2024-11-13	173.60	173.60	173.60	173.60	169.03	101
2024-11-12	174.20	174.20	173.60	174.20	169.62	269
2024-11-11	177.20	177.20	177.00	177.00	172.34	161

← NewerPage 8 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.