Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 310.00 | 316.00 | 310.00 | 315.00 | 315.00 | 30,843 |
| 2026-10-15 | 314.00 | 314.00 | 303.00 | 310.00 | 310.00 | 31,168 |
| 2026-10-14 | 306.00 | 316.00 | 306.00 | 313.00 | 313.00 | 19,041 |
| 2026-10-13 | 308.50 | 312.00 | 306.50 | 311.50 | 311.50 | 101,017 |
| 2026-10-12 | 307.00 | 310.50 | 302.00 | 308.50 | 308.50 | 45,006 |
| 2026-10-09 | 302.50 | 305.50 | 302.00 | 304.50 | 304.50 | 27,611 |
| 2026-10-08 | 307.50 | 308.00 | 296.00 | 300.00 | 300.00 | 48,736 |
| 2026-10-07 | 311.00 | 313.50 | 305.50 | 309.00 | 309.00 | 99,105 |
| 2026-10-06 | 308.50 | 314.00 | 308.50 | 312.00 | 312.00 | 30,872 |
| 2026-10-05 | 309.00 | 313.50 | 305.00 | 307.50 | 307.50 | 95,990 |
| 2026-10-02 | 303.00 | 316.00 | 303.00 | 311.00 | 311.00 | 28,511 |
| 2026-10-01 | 302.00 | 304.50 | 298.00 | 303.00 | 303.00 | 198,162 |
| 2026-09-30 | 302.00 | 305.00 | 300.50 | 302.50 | 302.50 | 20,801 |
| 2026-09-29 | 302.50 | 305.00 | 300.00 | 301.00 | 301.00 | 72,723 |
| 2026-09-28 | 302.00 | 305.50 | 299.00 | 302.00 | 302.00 | 27,581 |
| 2026-09-25 | 303.50 | 307.50 | 300.00 | 301.50 | 301.50 | 11,738 |
| 2026-09-24 | 307.00 | 307.00 | 302.50 | 302.50 | 302.50 | 11,097 |
| 2026-09-23 | 309.50 | 313.50 | 304.50 | 309.00 | 309.00 | 33,414 |
| 2026-09-22 | 304.50 | 309.50 | 301.50 | 307.00 | 307.00 | 32,263 |
| 2026-09-21 | 294.50 | 306.00 | 294.50 | 304.00 | 304.00 | 24,399 |
| 2026-09-18 | 297.00 | 299.00 | 291.50 | 291.50 | 291.50 | 35,161 |
| 2026-09-17 | 295.00 | 299.00 | 295.00 | 296.50 | 296.50 | 11,902 |
| 2026-09-16 | 289.00 | 294.50 | 289.00 | 294.00 | 294.00 | 13,604 |
| 2026-09-15 | 291.00 | 291.50 | 284.00 | 290.50 | 290.50 | 20,280 |
| 2026-09-14 | 297.50 | 297.50 | 290.00 | 290.50 | 290.50 | 17,667 |
| 2026-09-11 | 296.50 | 298.50 | 295.50 | 297.50 | 297.50 | 12,239 |
| 2026-09-10 | 305.00 | 306.50 | 296.50 | 296.50 | 296.50 | 18,874 |
| 2026-09-09 | 304.00 | 307.50 | 302.50 | 304.00 | 304.00 | 17,510 |
| 2026-09-08 | 303.00 | 308.50 | 300.50 | 306.00 | 306.00 | 23,285 |
| 2026-09-07 | 300.50 | 304.50 | 300.50 | 302.50 | 302.50 | 13,906 |
| 2026-09-04 | 301.50 | 301.50 | 297.00 | 300.50 | 300.50 | 24,980 |
| 2026-09-03 | 300.00 | 306.00 | 299.00 | 300.00 | 300.00 | 16,056 |
| 2026-09-02 | 299.50 | 305.00 | 297.00 | 300.50 | 300.50 | 13,850 |
| 2026-09-01 | 301.00 | 301.50 | 298.00 | 300.00 | 300.00 | 23,960 |
| 2026-08-31 | 304.50 | 305.50 | 301.00 | 301.50 | 301.50 | 28,447 |
| 2026-08-28 | 295.50 | 306.50 | 295.50 | 303.50 | 303.50 | 222,385 |
| 2026-08-27 | 299.00 | 300.00 | 294.00 | 295.50 | 295.50 | 22,485 |
| 2026-08-26 | 299.50 | 302.00 | 296.50 | 298.50 | 298.50 | 24,628 |
| 2026-08-25 | 294.00 | 301.50 | 292.00 | 297.00 | 297.00 | 41,415 |
| 2026-08-24 | 294.00 | 295.00 | 290.00 | 290.50 | 290.50 | 17,388 |
| 2026-08-21 | 292.50 | 297.00 | 292.50 | 295.00 | 295.00 | 20,079 |
| 2026-08-20 | 293.50 | 295.00 | 290.00 | 292.50 | 292.50 | 46,240 |
| 2026-08-19 | 290.50 | 293.00 | 289.50 | 290.50 | 290.50 | 56,350 |
| 2026-08-18 | 297.00 | 298.50 | 292.50 | 293.00 | 293.00 | 52,837 |
| 2026-08-17 | 298.50 | 300.00 | 295.50 | 297.00 | 297.00 | 39,260 |
| 2026-08-14 | 301.00 | 302.50 | 297.50 | 298.50 | 298.50 | 9,635 |
| 2026-08-13 | 300.00 | 303.00 | 296.00 | 300.50 | 300.50 | 11,770 |
| 2026-08-12 | 300.50 | 301.00 | 296.00 | 296.00 | 296.00 | 29,510 |
| 2026-08-11 | 298.00 | 302.00 | 294.00 | 300.00 | 300.00 | 25,361 |
| 2026-08-10 | 300.00 | 302.00 | 293.50 | 298.50 | 298.50 | 43,212 |
| 2026-08-07 | 297.00 | 302.00 | 297.00 | 300.00 | 300.00 | 20,576 |
| 2026-08-06 | 297.50 | 300.00 | 296.00 | 299.00 | 299.00 | 21,834 |
| 2026-08-05 | 303.00 | 303.00 | 297.00 | 297.00 | 297.00 | 33,387 |
| 2026-08-04 | 298.00 | 303.00 | 297.00 | 301.00 | 301.00 | 14,087 |
| 2026-08-03 | 297.00 | 301.00 | 294.50 | 297.50 | 297.50 | 30,834 |
| 2026-07-31 | 296.00 | 303.00 | 296.00 | 298.00 | 298.00 | 13,422 |
| 2026-07-30 | 293.50 | 297.50 | 293.50 | 296.00 | 296.00 | 41,528 |
| 2026-07-29 | 296.50 | 298.50 | 294.00 | 294.00 | 294.00 | 22,610 |
| 2026-07-28 | 294.50 | 298.00 | 293.50 | 297.00 | 297.00 | 29,827 |
| 2026-07-27 | 293.00 | 298.50 | 293.00 | 294.00 | 294.00 | 18,115 |
Page 1 of 2 · 65 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 |
| 2022-04-01 | 3.5000 SEK |
| 2022-03-31 | 33.7545 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.