Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	180.00	180.40	177.40	177.80	169.93	19,123
2024-02-27	182.40	182.40	178.80	179.80	171.84	37,455
2024-02-26	182.00	184.00	181.20	182.40	174.33	41,356
2024-02-23	180.00	181.00	177.00	181.00	172.99	622,880
2024-02-22	179.20	181.40	178.80	180.40	172.42	12,316
2024-02-21	178.80	180.20	177.60	179.20	171.27	31,803
2024-02-20	180.40	180.40	178.40	178.80	170.89	21,313
2024-02-19	182.20	182.20	179.40	181.00	172.99	11,162
2024-02-16	180.00	185.20	177.60	182.20	174.14	42,527
2024-02-15	179.00	185.20	177.80	179.00	171.08	26,066
2024-02-14	174.20	176.80	173.60	175.00	167.26	18,818
2024-02-13	180.00	180.00	171.40	174.20	166.49	26,752
2024-02-12	180.00	185.00	178.60	180.00	172.04	23,838
2024-02-09	190.80	190.80	179.80	180.80	172.80	22,839
2024-02-08	185.00	192.00	185.00	190.80	182.36	19,854
2024-02-07	185.20	187.00	183.80	185.40	177.20	11,981
2024-02-06	183.00	185.80	181.20	185.80	177.58	11,979
2024-02-05	187.00	187.00	181.00	182.40	174.33	13,442
2024-02-02	180.80	187.80	180.80	183.20	175.09	9,078
2024-02-01	181.80	188.80	181.60	186.20	177.96	12,796
2024-01-31	181.80	185.80	181.80	183.40	175.29	7,936
2024-01-30	180.80	185.40	180.20	183.60	175.48	13,200
2024-01-29	182.80	183.40	179.00	181.00	172.99	25,469
2024-01-26	183.00	184.80	180.80	182.80	174.71	11,333
2024-01-25	183.00	184.60	181.00	183.00	174.90	11,542
2024-01-24	181.60	183.60	180.20	183.00	174.90	48,101
2024-01-23	180.60	184.40	180.20	181.60	173.57	16,489
2024-01-22	179.80	184.80	178.40	180.60	172.61	30,821
2024-01-19	186.80	186.80	179.80	179.80	171.84	10,944
2024-01-18	178.40	183.60	176.60	183.40	175.29	15,428
2024-01-17	180.80	184.00	178.00	178.40	170.51	17,411
2024-01-16	189.40	189.80	185.00	186.80	178.53	12,848
2024-01-15	193.80	194.00	186.60	186.60	178.34	7,391
2024-01-12	190.60	194.60	190.60	193.80	185.23	47,979
2024-01-11	190.60	192.60	189.80	189.80	181.40	16,781
2024-01-10	193.20	193.20	189.60	190.60	182.17	10,977
2024-01-09	192.00	193.60	189.60	193.20	184.65	17,105
2024-01-08	197.60	197.60	188.60	192.20	183.70	15,099
2024-01-05	196.00	196.00	189.60	192.40	183.89	10,991
2024-01-04	189.20	196.20	189.20	196.00	187.33	26,224
2024-01-03	190.00	191.00	188.20	189.20	180.83	24,964
2024-01-02	190.00	193.00	189.40	190.00	181.59	13,294
2023-12-29	188.40	190.00	188.40	190.00	181.59	16,479
2023-12-28	191.80	191.80	187.00	188.40	180.06	11,927
2023-12-27	189.20	195.60	188.20	188.40	180.06	23,511
2023-12-22	188.00	190.00	186.20	189.20	180.83	108,976
2023-12-21	190.60	190.60	187.80	189.40	181.02	8,780
2023-12-20	188.40	192.00	187.80	190.60	182.17	27,791
2023-12-19	187.20	189.20	187.00	188.40	180.06	74,027
2023-12-18	189.60	189.60	186.00	187.20	178.92	24,609
2023-12-15	184.00	190.80	183.60	190.20	181.78	52,838
2023-12-14	172.20	183.60	172.20	183.60	175.48	51,436
2023-12-13	172.00	176.40	171.80	172.20	164.58	21,919
2023-12-12	178.00	178.20	174.00	174.00	166.30	18,067
2023-12-11	181.20	181.20	177.00	178.00	170.12	50,965
2023-12-08	179.40	183.00	178.60	181.20	173.18	51,359
2023-12-07	183.60	183.60	178.00	179.40	171.46	51,065
2023-12-06	183.40	184.60	182.40	183.60	175.48	17,246
2023-12-05	179.20	183.40	179.00	182.40	174.33	15,689
2023-12-04	182.20	183.40	179.20	179.20	171.27	10,889

← NewerPage 12 of 21 · 1,257 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.