Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	184.00	186.20	183.20	185.80	177.58	31,295
2023-09-07	186.20	186.20	183.00	184.60	176.43	51,752
2023-09-06	183.40	186.20	182.80	185.00	176.81	40,952
2023-09-05	179.20	183.80	178.60	183.40	175.29	49,110
2023-09-04	176.80	179.60	175.40	179.60	171.65	33,044
2023-09-01	171.60	175.60	168.20	175.40	167.64	50,549
2023-08-31	166.60	172.60	166.60	171.80	164.20	1,073,879
2023-08-30	164.40	167.00	164.40	166.60	159.23	44,229
2023-08-29	165.60	167.40	163.00	164.40	157.13	23,980
2023-08-28	160.00	164.80	160.00	164.40	157.13	36,761
2023-08-25	160.20	161.40	159.00	160.00	152.92	57,482
2023-08-24	165.00	165.80	159.60	160.20	153.11	51,102
2023-08-23	162.00	165.00	161.20	164.00	156.74	49,774
2023-08-22	162.60	163.40	161.00	161.40	154.26	25,764
2023-08-21	166.00	166.80	162.20	162.60	155.41	40,349
2023-08-18	166.00	166.80	163.40	166.40	159.04	60,359
2023-08-17	172.40	172.40	166.80	167.20	159.80	42,204
2023-08-16	174.40	174.40	172.00	172.60	164.96	29,728
2023-08-15	176.40	176.80	172.80	174.40	166.68	41,748
2023-08-14	179.20	179.20	172.20	176.40	168.60	54,055
2023-08-11	179.20	180.20	175.60	179.20	171.27	44,843
2023-08-10	181.00	183.40	179.00	180.00	172.04	22,452
2023-08-09	182.00	185.20	181.00	181.00	172.99	22,231
2023-08-08	185.80	187.80	181.40	182.00	173.95	21,814
2023-08-07	191.60	191.60	185.00	185.80	177.58	17,990
2023-08-04	189.60	191.80	189.00	191.60	183.12	10,105
2023-08-03	192.00	193.40	188.60	189.60	181.21	30,482
2023-08-02	194.80	194.80	192.20	192.60	184.08	10,133
2023-08-01	195.00	195.20	192.80	194.80	186.18	11,901
2023-07-31	190.60	194.00	190.00	192.60	184.08	21,538
2023-07-28	196.00	196.00	190.40	191.40	182.93	9,514
2023-07-27	195.60	196.60	193.80	194.60	185.99	13,670
2023-07-26	200.00	200.00	193.60	194.80	186.18	19,122
2023-07-25	200.50	200.50	196.40	200.00	191.15	21,823
2023-07-24	196.00	201.50	196.00	200.50	191.63	35,181
2023-07-21	205.00	205.00	194.60	197.20	188.47	52,211
2023-07-20	208.00	208.50	205.00	207.50	198.32	16,397
2023-07-19	207.50	210.00	204.50	208.00	198.80	19,235
2023-07-18	208.00	210.00	206.00	207.00	197.84	21,465
2023-07-17	208.50	210.00	205.50	208.00	198.80	29,714
2023-07-14	211.50	212.00	207.50	208.50	199.27	26,044
2023-07-13	216.00	217.00	212.00	213.50	204.05	86,532
2023-07-12	211.00	217.00	208.50	216.00	206.44	204,922
2023-07-11	207.50	211.50	206.50	210.00	200.71	74,421
2023-07-10	212.00	213.50	206.00	207.50	198.32	29,329
2023-07-07	209.00	214.00	209.00	212.50	203.10	13,868
2023-07-06	213.50	215.50	208.00	208.00	198.80	40,276
2023-07-05	219.00	220.50	213.00	213.50	204.05	23,404
2023-07-04	218.00	222.50	216.50	222.00	212.18	7,552
2023-07-03	225.50	225.50	217.00	218.00	208.35	24,777
2023-06-30	222.50	226.50	222.00	225.50	215.52	16,128
2023-06-29	215.50	223.00	214.00	222.50	212.66	16,134
2023-06-28	213.00	217.50	212.50	216.00	206.44	38,476
2023-06-27	220.50	220.50	214.00	215.50	205.97	15,832
2023-06-26	220.00	221.00	218.00	220.50	210.74	24,926
2023-06-22	222.00	222.00	210.00	220.00	210.27	68,857
2023-06-21	228.00	228.00	219.00	222.00	212.18	38,806
2023-06-20	234.50	234.50	229.50	229.50	219.35	102,775
2023-06-19	240.00	240.00	234.50	234.50	224.12	25,747
2023-06-16	244.00	244.00	237.50	240.50	229.86	33,431

← NewerPage 14 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.