Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 197.20 | 200.00 | 195.80 | 200.00 | 194.73 | 17,428 |
| 2024-08-20 | 195.20 | 199.80 | 195.20 | 196.60 | 191.42 | 14,604 |
| 2024-08-19 | 199.80 | 201.00 | 195.00 | 196.00 | 190.83 | 23,103 |
| 2024-08-16 | 204.00 | 204.00 | 199.00 | 199.80 | 194.53 | 14,122 |
| 2024-08-15 | 206.50 | 206.50 | 200.00 | 204.00 | 198.62 | 4,616 |
| 2024-08-14 | 200.50 | 203.50 | 199.80 | 202.00 | 196.68 | 4,764 |
| 2024-08-13 | 204.00 | 204.50 | 200.00 | 200.50 | 195.22 | 36,124 |
| 2024-08-12 | 204.00 | 207.00 | 202.50 | 204.50 | 199.11 | 8,518 |
| 2024-08-09 | 202.50 | 206.00 | 202.50 | 203.00 | 197.65 | 47,056 |
| 2024-08-08 | 207.50 | 207.50 | 199.40 | 202.50 | 197.16 | 6,862 |
| 2024-08-07 | 200.00 | 210.00 | 200.00 | 208.00 | 202.52 | 11,833 |
| 2024-08-06 | 202.50 | 204.50 | 196.60 | 201.50 | 196.19 | 8,843 |
| 2024-08-05 | 203.00 | 203.00 | 190.20 | 200.50 | 195.22 | 24,360 |
| 2024-08-02 | 212.00 | 212.50 | 204.50 | 205.00 | 199.60 | 10,227 |
| 2024-08-01 | 218.00 | 218.00 | 211.00 | 212.00 | 206.41 | 11,167 |
| 2024-07-31 | 217.50 | 220.00 | 216.50 | 219.00 | 213.23 | 4,941 |
| 2024-07-30 | 218.00 | 221.50 | 217.00 | 217.00 | 211.28 | 4,098 |
| 2024-07-29 | 221.50 | 223.50 | 220.50 | 221.00 | 215.18 | 7,759 |
| 2024-07-26 | 217.50 | 223.50 | 217.50 | 221.50 | 215.66 | 7,179 |
| 2024-07-25 | 220.50 | 220.50 | 216.00 | 217.50 | 211.77 | 15,790 |
| 2024-07-24 | 222.50 | 222.50 | 218.00 | 220.50 | 214.69 | 8,266 |
| 2024-07-23 | 218.00 | 225.00 | 217.50 | 222.50 | 216.64 | 14,289 |
| 2024-07-22 | 214.00 | 218.50 | 212.00 | 216.50 | 210.79 | 17,070 |
| 2024-07-19 | 221.50 | 224.50 | 212.00 | 213.00 | 207.39 | 32,826 |
| 2024-07-18 | 225.00 | 227.50 | 223.00 | 227.00 | 221.02 | 11,314 |
| 2024-07-17 | 226.00 | 226.50 | 223.50 | 225.00 | 219.07 | 7,984 |
| 2024-07-16 | 219.50 | 227.50 | 218.50 | 227.50 | 221.50 | 16,146 |
| 2024-07-15 | 220.50 | 221.00 | 218.00 | 220.00 | 214.20 | 5,694 |
| 2024-07-12 | 216.50 | 222.00 | 216.50 | 222.00 | 216.15 | 13,223 |
| 2024-07-11 | 213.50 | 216.50 | 213.00 | 216.50 | 210.79 | 9,878 |
| 2024-07-10 | 215.00 | 217.00 | 212.00 | 213.50 | 207.87 | 13,268 |
| 2024-07-09 | 215.50 | 218.00 | 214.50 | 214.50 | 208.85 | 10,089 |
| 2024-07-08 | 211.00 | 218.00 | 209.00 | 216.50 | 210.79 | 9,277 |
| 2024-07-05 | 210.50 | 216.00 | 209.50 | 212.00 | 206.41 | 19,967 |
| 2024-07-04 | 212.50 | 214.00 | 209.50 | 210.50 | 204.95 | 11,118 |
| 2024-07-03 | 207.00 | 212.50 | 207.00 | 211.00 | 205.44 | 6,795 |
| 2024-07-02 | 209.00 | 209.00 | 205.00 | 207.00 | 201.55 | 11,813 |
| 2024-07-01 | 209.50 | 211.00 | 207.00 | 209.00 | 203.49 | 12,576 |
| 2024-06-28 | 211.00 | 213.00 | 207.00 | 207.00 | 201.55 | 15,562 |
| 2024-06-27 | 209.00 | 214.50 | 209.00 | 210.50 | 204.95 | 13,365 |
| 2024-06-26 | 213.50 | 217.00 | 208.50 | 209.00 | 203.49 | 16,662 |
| 2024-06-25 | 223.00 | 223.00 | 213.50 | 213.50 | 207.87 | 79,070 |
| 2024-06-24 | 221.50 | 224.00 | 218.50 | 221.00 | 215.18 | 8,692 |
| 2024-06-20 | 220.00 | 224.00 | 218.50 | 221.50 | 215.66 | 92,963 |
| 2024-06-19 | 220.00 | 221.50 | 218.50 | 218.50 | 212.74 | 83,052 |
| 2024-06-18 | 220.00 | 222.00 | 219.00 | 221.50 | 215.66 | 9,801 |
| 2024-06-17 | 218.50 | 220.50 | 217.00 | 220.00 | 214.20 | 9,912 |
| 2024-06-14 | 219.50 | 221.50 | 217.50 | 219.00 | 213.23 | 14,218 |
| 2024-06-13 | 226.00 | 226.00 | 221.00 | 221.50 | 215.66 | 12,157 |
| 2024-06-12 | 212.00 | 226.00 | 212.00 | 226.00 | 220.04 | 333,595 |
| 2024-06-11 | 212.50 | 214.50 | 211.00 | 211.00 | 205.44 | 7,988 |
| 2024-06-10 | 210.00 | 212.00 | 209.00 | 211.00 | 205.44 | 4,946 |
| 2024-06-07 | 212.00 | 214.00 | 209.50 | 211.00 | 205.44 | 21,981 |
| 2024-06-05 | 211.50 | 212.00 | 209.50 | 212.00 | 206.41 | 9,376 |
| 2024-06-04 | 218.50 | 218.50 | 209.50 | 209.50 | 203.98 | 20,874 |
| 2024-06-03 | 215.00 | 219.00 | 208.00 | 209.00 | 203.49 | 36,158 |
| 2024-05-31 | 215.50 | 218.50 | 213.00 | 216.50 | 210.79 | 20,993 |
| 2024-05-30 | 213.00 | 216.50 | 212.00 | 215.50 | 209.82 | 258,068 |
| 2024-05-29 | 219.00 | 219.00 | 213.50 | 214.00 | 208.36 | 17,104 |
| 2024-05-28 | 218.50 | 223.00 | 217.50 | 219.50 | 213.72 | 18,189 |
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.