Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	247.50	248.00	242.50	244.00	233.20	14,549
2023-06-14	246.00	247.50	243.50	245.50	234.64	17,083
2023-06-13	240.00	247.00	239.50	245.50	234.64	30,319
2023-06-12	240.00	241.00	238.00	240.00	229.38	18,146
2023-06-09	240.00	241.00	238.00	240.00	229.38	13,617
2023-06-08	243.00	243.00	239.50	240.00	229.38	13,665
2023-06-07	246.50	246.50	243.00	243.00	232.25	115,317
2023-06-05	247.50	249.00	243.50	247.00	236.07	17,175
2023-06-02	244.50	247.50	242.50	247.50	236.55	16,165
2023-06-01	241.00	244.50	240.00	241.00	230.34	19,943
2023-05-31	242.50	243.00	235.50	241.00	230.34	94,327
2023-05-30	243.50	245.50	241.50	242.50	231.77	18,844
2023-05-29	245.00	246.00	241.00	243.50	232.73	14,574
2023-05-26	240.00	245.00	237.50	245.00	234.16	15,518
2023-05-25	241.00	243.00	240.00	240.50	229.86	45,662
2023-05-24	241.50	241.50	238.50	241.00	230.34	11,142
2023-05-23	244.50	245.00	241.00	243.50	232.73	9,472
2023-05-22	251.00	251.00	237.50	244.50	233.68	32,009
2023-05-19	246.00	251.00	243.50	251.00	239.89	28,624
2023-05-17	241.00	245.00	239.50	245.00	234.16	10,443
2023-05-16	245.50	245.50	240.00	242.00	231.29	15,591
2023-05-15	242.00	249.00	241.00	246.00	235.12	27,347
2023-05-12	238.50	242.00	238.50	241.00	230.34	20,405
2023-05-11	234.00	239.50	232.00	238.50	227.95	24,550
2023-05-10	232.00	234.50	228.00	233.00	222.69	19,163
2023-05-09	238.50	238.50	227.50	233.00	222.69	29,589
2023-05-08	238.50	240.50	236.50	238.00	227.47	22,400
2023-05-05	240.00	240.00	234.00	238.50	227.95	21,034
2023-05-04	236.50	239.50	232.50	239.50	228.90	112,006
2023-05-03	231.00	237.50	231.00	236.50	226.04	23,772
2023-05-02	232.50	233.50	228.00	231.00	220.78	51,184
2023-04-28	228.00	233.00	226.00	233.00	222.69	54,976
2023-04-27	216.00	228.00	216.00	225.00	215.04	45,470
2023-04-26	211.50	216.00	209.50	215.50	205.97	21,256
2023-04-25	210.00	212.50	208.50	211.50	202.14	14,078
2023-04-24	213.50	215.50	211.00	212.00	202.62	10,777
2023-04-21	217.00	217.00	212.00	213.00	203.58	16,924
2023-04-20	216.50	217.50	213.50	216.50	206.92	49,068
2023-04-19	211.50	217.50	211.00	214.00	204.53	138,558
2023-04-18	208.00	211.50	207.00	211.00	201.66	21,441
2023-04-17	210.00	212.00	207.50	209.50	200.23	20,551
2023-04-14	209.50	211.50	208.50	210.00	200.71	17,852
2023-04-13	207.50	208.50	206.00	208.00	198.80	15,122
2023-04-12	206.50	209.50	205.50	206.00	196.89	20,087
2023-04-11	200.00	209.00	200.00	206.50	197.36	22,141
2023-04-06	206.00	207.00	199.40	200.00	191.15	14,083
2023-04-05	212.00	212.00	205.00	206.00	196.89	36,778
2023-04-04	204.50	213.00	203.50	210.00	200.71	55,234
2023-04-03	204.00	206.00	202.00	203.50	194.50	56,545
2023-03-31	208.50	209.00	204.50	206.50	197.36	28,847
2023-03-30	208.50	211.50	208.50	211.50	198.56	29,276
2023-03-29	205.00	209.50	205.00	207.00	194.33	33,299
2023-03-28	204.00	208.00	204.00	205.00	192.46	24,222
2023-03-27	209.00	211.00	203.50	204.00	191.52	30,754
2023-03-24	213.50	213.50	208.00	209.00	196.21	57,624
2023-03-23	214.00	214.00	209.00	212.50	199.50	67,507
2023-03-22	216.50	217.50	210.00	211.50	198.56	30,573
2023-03-21	211.00	219.00	210.00	212.00	199.03	79,609
2023-03-20	205.50	210.50	200.50	210.00	197.15	33,318
2023-03-17	209.50	212.50	201.50	205.50	192.93	252,866

← NewerPage 15 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.