Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	218.50	223.00	217.50	219.50	213.72	18,189
2024-05-27	218.00	219.50	215.50	218.50	212.74	14,880
2024-05-24	220.00	220.50	215.50	218.00	212.26	20,859
2024-05-23	216.00	222.50	216.00	220.00	214.20	27,497
2024-05-22	211.50	216.50	210.50	215.00	209.33	21,927
2024-05-21	211.00	211.50	207.50	211.50	205.93	18,547
2024-05-20	209.50	210.50	208.00	210.00	204.47	12,688
2024-05-17	211.00	211.00	207.50	208.00	202.52	14,819
2024-05-16	210.50	211.00	207.00	211.00	205.44	89,028
2024-05-15	207.00	211.50	207.00	210.50	204.95	10,145
2024-05-14	209.00	209.50	206.00	206.50	201.06	20,232
2024-05-13	209.50	209.50	206.50	209.00	203.49	16,942
2024-05-10	203.00	209.00	203.00	209.00	203.49	17,890
2024-05-08	206.00	208.00	202.50	202.50	197.16	10,313
2024-05-07	206.00	210.00	204.00	209.50	200.23	14,694
2024-05-06	205.50	206.00	202.50	206.00	196.89	19,000
2024-05-03	208.00	208.00	202.00	205.00	195.93	43,694
2024-05-02	210.50	212.00	208.00	208.00	198.80	38,845
2024-04-30	212.00	212.00	209.50	210.00	200.71	13,751
2024-04-29	205.50	211.50	205.50	211.00	201.66	43,659
2024-04-26	200.00	206.00	199.40	204.50	195.45	38,123
2024-04-25	206.00	206.00	197.00	199.00	190.20	22,016
2024-04-24	199.00	206.00	197.40	206.00	196.89	34,363
2024-04-23	199.80	199.80	196.20	199.00	190.20	13,263
2024-04-22	192.60	197.80	192.60	197.60	188.86	18,886
2024-04-19	198.60	198.60	192.60	192.60	184.08	73,868
2024-04-18	194.20	202.00	194.20	199.20	190.39	20,259
2024-04-17	196.00	196.00	192.80	193.80	185.23	34,487
2024-04-16	193.40	195.00	190.60	192.60	184.08	25,491
2024-04-15	192.00	194.20	190.00	193.40	184.84	35,134
2024-04-12	195.00	198.60	191.80	192.00	183.50	22,675
2024-04-11	197.60	197.80	195.20	196.80	188.09	19,883
2024-04-10	203.00	204.00	197.00	197.80	189.05	11,461
2024-04-09	204.00	205.00	200.50	202.50	193.54	18,935
2024-04-08	207.00	208.50	204.00	204.00	194.97	24,114
2024-04-05	207.50	210.00	206.50	207.00	197.84	78,312
2024-04-04	201.50	210.50	199.80	210.50	201.19	64,591
2024-04-03	197.00	201.00	195.20	200.00	191.15	28,385
2024-04-02	193.00	197.20	191.20	197.00	188.28	87,064
2024-03-28	193.40	194.60	191.80	193.40	184.84	55,823
2024-03-27	193.40	194.60	192.80	194.20	185.61	47,323
2024-03-26	192.00	194.00	190.60	193.40	184.84	27,366
2024-03-25	186.20	191.60	186.20	191.20	182.74	49,266
2024-03-22	180.40	189.80	179.80	186.00	177.77	28,668
2024-03-21	180.60	186.80	180.60	186.20	177.96	477,948
2024-03-20	177.00	181.00	175.40	180.60	172.61	92,710
2024-03-19	175.20	177.00	173.60	177.00	169.17	28,735
2024-03-18	176.00	177.80	175.40	176.40	168.60	12,757
2024-03-15	176.20	177.20	174.60	177.20	169.36	45,584
2024-03-14	172.60	177.40	172.20	176.60	168.79	23,538
2024-03-13	175.60	175.60	172.60	172.60	164.96	16,933
2024-03-12	174.80	176.60	173.40	175.60	167.83	40,856
2024-03-11	178.20	178.20	174.60	175.00	167.26	24,234
2024-03-08	176.40	179.00	176.40	178.20	170.32	18,533
2024-03-07	178.00	179.80	176.00	176.40	168.60	17,888
2024-03-06	176.40	181.00	175.20	181.00	172.99	16,748
2024-03-05	179.20	179.60	175.80	176.40	168.60	24,864
2024-03-04	179.80	180.20	177.40	177.40	169.55	8,333
2024-03-01	174.40	179.20	173.80	179.20	171.27	17,168
2024-02-29	177.80	177.80	174.40	174.40	166.68	36,369

← NewerPage 11 of 22 · 1,261 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.