Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	182.80	185.40	181.00	182.20	174.14	43,659
2023-11-30	184.40	184.60	181.60	182.80	174.71	50,130
2023-11-29	182.00	188.80	182.00	184.40	176.24	26,206
2023-11-28	182.80	182.80	178.00	182.00	173.95	15,842
2023-11-27	184.40	186.00	182.20	183.00	174.90	8,006
2023-11-24	184.40	187.00	182.60	184.40	176.24	15,132
2023-11-23	188.40	189.00	183.20	184.40	176.24	18,946
2023-11-22	184.20	188.40	183.20	187.00	178.73	16,517
2023-11-21	187.20	188.80	183.20	183.20	175.09	13,859
2023-11-20	183.20	188.00	182.40	187.20	178.92	11,823
2023-11-17	183.40	186.80	183.00	183.20	175.09	11,203
2023-11-16	180.20	184.20	180.20	183.40	175.29	16,172
2023-11-15	183.60	188.60	182.60	183.40	175.29	17,034
2023-11-14	177.20	184.80	175.80	184.00	175.86	67,433
2023-11-13	178.80	179.60	175.00	176.00	168.21	28,522
2023-11-10	180.00	180.00	175.80	178.80	170.89	81,520
2023-11-09	180.20	182.00	177.80	180.00	172.04	15,149
2023-11-08	180.00	180.00	174.80	179.40	171.46	23,436
2023-11-07	178.80	181.00	177.60	180.20	172.23	61,929
2023-11-06	184.80	186.20	177.40	178.80	170.89	18,680
2023-11-03	180.00	184.80	180.00	184.80	176.62	12,745
2023-11-02	176.60	185.00	176.60	177.80	169.93	22,898
2023-11-01	176.80	180.00	175.20	180.00	172.04	52,845
2023-10-31	177.60	180.60	176.80	177.40	169.55	17,518
2023-10-30	172.20	179.00	172.20	177.60	169.74	21,746
2023-10-27	177.40	177.40	170.00	172.00	164.39	123,632
2023-10-26	168.20	177.40	168.20	177.40	169.55	19,850
2023-10-25	172.20	172.20	167.80	171.60	164.01	33,114
2023-10-24	176.00	178.20	170.20	172.20	164.58	19,956
2023-10-23	180.00	181.20	175.20	177.20	169.36	27,802
2023-10-20	175.20	181.20	175.00	180.20	172.23	32,793
2023-10-19	181.20	182.20	177.60	177.60	169.74	19,039
2023-10-18	183.20	184.80	181.00	182.20	174.14	18,810
2023-10-17	182.00	184.60	180.00	183.20	175.09	18,313
2023-10-16	186.80	186.80	181.80	182.00	173.95	15,059
2023-10-13	195.00	195.80	186.80	186.80	178.53	78,986
2023-10-12	195.80	199.40	195.00	195.00	186.37	50,843
2023-10-11	196.20	197.20	195.20	195.80	187.14	16,138
2023-10-10	189.60	196.80	189.60	195.60	186.95	19,826
2023-10-09	189.00	192.60	188.40	189.60	181.21	27,612
2023-10-06	188.40	189.80	186.20	189.40	181.02	29,057
2023-10-05	187.20	191.00	187.00	188.40	180.06	28,358
2023-10-04	189.00	189.20	185.60	187.20	178.92	29,226
2023-10-03	190.80	190.80	186.60	188.80	180.45	23,600
2023-10-02	187.20	190.00	187.20	190.00	181.59	17,770
2023-09-29	186.60	191.80	186.60	187.20	178.92	28,074
2023-09-28	183.00	185.80	182.40	185.80	177.58	64,444
2023-09-27	181.40	184.00	180.60	183.00	174.90	27,471
2023-09-26	183.80	185.00	180.00	180.60	172.61	69,833
2023-09-25	186.60	186.60	180.60	183.60	175.48	80,322
2023-09-22	186.20	188.60	184.60	186.60	178.34	38,010
2023-09-21	185.80	188.60	185.20	186.20	177.96	37,941
2023-09-20	186.00	189.60	185.80	188.40	180.06	30,389
2023-09-19	187.00	189.00	186.00	186.00	177.77	45,428
2023-09-18	188.80	188.80	186.40	187.80	179.49	40,353
2023-09-15	188.00	190.00	187.60	189.00	180.64	30,958
2023-09-14	185.00	188.00	184.00	187.00	178.73	41,057
2023-09-13	185.20	185.40	183.60	185.00	176.81	49,787
2023-09-12	185.00	186.00	183.60	185.20	177.01	60,245
2023-09-11	185.80	186.80	183.00	185.20	177.01	36,994

← NewerPage 13 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.