Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	175.40	176.00	175.00	176.00	171.37	226
2024-11-07	166.80	171.60	166.80	171.60	167.08	640
2024-11-05	166.00	166.00	165.80	165.80	161.44	98
2024-11-04	168.00	168.00	167.60	168.00	163.58	170
2024-11-01	171.20	171.20	170.20	170.20	165.72	102
2024-10-31	169.00	171.80	169.00	171.80	167.28	305
2024-10-30	170.40	170.40	169.60	169.60	165.14	167
2024-10-29	171.40	171.40	169.40	169.40	164.94	36
2024-10-28	169.00	171.20	167.40	171.20	166.69	546
2024-10-25	171.20	172.40	171.20	172.40	167.86	251
2024-10-24	174.20	174.20	173.00	173.00	168.45	253
2024-10-23	175.00	175.00	174.00	174.00	169.42	574
2024-10-22	177.00	177.40	177.00	177.20	172.54	1,080
2024-10-17	180.40	180.40	179.00	179.00	174.29	573
2024-10-16	179.20	179.20	179.20	179.20	174.48	130
2024-10-15	182.40	182.40	181.60	181.80	177.02	3
2024-10-14	181.80	186.20	181.80	186.20	181.30	327
2024-10-11	180.40	180.40	180.20	180.20	175.46	122
2024-10-10	182.00	182.00	182.00	182.00	177.21	678
2024-10-09	182.80	182.80	179.80	182.00	177.21	1,177
2024-10-07	184.00	184.00	182.00	183.20	178.38	957
2024-10-04	184.20	184.20	184.20	184.20	179.35	200
2024-10-03	185.40	185.40	185.40	185.40	180.52	12
2024-10-02	185.00	186.80	185.00	186.80	181.88	304
2024-10-01	185.00	186.00	184.20	185.00	180.13	266
2024-09-30	183.00	185.40	183.00	185.40	180.52	471
2024-09-27	184.00	184.00	183.40	183.60	178.77	275
2024-09-26	183.80	183.80	182.60	183.40	178.57	351
2024-09-25	180.60	184.00	179.60	184.00	179.16	375
2024-09-24	183.00	183.00	179.60	180.20	175.46	191
2024-09-23	181.80	183.00	181.60	183.00	178.18	1,365
2024-09-20	180.80	180.80	180.80	180.80	176.04	23,666
2024-09-19	182.60	184.40	182.60	183.80	178.96	625
2024-09-18	182.00	183.40	182.00	182.40	177.60	221
2024-09-17	184.00	185.00	184.00	184.40	179.55	366
2024-09-16	184.60	185.20	184.60	185.20	180.33	108
2024-09-12	189.20	189.20	188.20	188.20	183.25	190
2024-09-11	186.80	186.80	186.80	186.80	181.88	93
2024-09-10	187.20	187.60	187.20	187.60	182.66	368
2024-09-06	191.00	191.00	189.60	189.60	184.61	248
2024-09-05	192.00	192.00	192.00	192.00	186.95	14
2024-09-03	200.50	200.50	197.60	198.00	192.79	12
2024-09-02	206.50	206.50	204.50	204.50	199.12	197
2024-08-30	210.00	210.00	207.00	207.00	201.55	526
2024-08-28	206.50	208.50	206.50	208.50	203.01	98
2024-08-27	202.50	204.50	202.50	204.50	199.12	46
2024-08-21	198.60	198.60	197.00	198.40	193.18	306
2024-08-20	198.20	198.20	198.20	198.20	192.98	89
2024-08-19	200.00	200.50	196.20	196.20	191.04	332
2024-08-16	203.00	203.00	199.80	199.80	194.54	136
2024-08-15	202.50	204.50	202.50	204.50	199.12	34
2024-08-14	203.50	203.50	202.50	202.50	197.17	17
2024-08-13	200.00	201.50	200.00	201.50	196.20	115
2024-08-09	205.00	205.00	202.50	203.00	197.66	139
2024-08-08	200.00	202.50	200.00	202.50	197.17	97
2024-08-07	203.50	209.00	203.50	209.00	203.50	362
2024-08-06	202.00	202.00	202.00	202.00	196.68	58
2024-08-05	196.40	200.50	196.40	199.60	194.35	287
2024-08-01	217.00	217.00	217.00	217.00	211.29	60
2024-07-31	220.00	220.00	220.00	220.00	214.21	36

← NewerPage 9 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.