Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	201.00	208.50	200.50	208.00	195.27	337,818
2023-03-15	210.00	211.00	200.50	200.50	188.23	233,589
2023-03-14	204.00	212.50	201.00	210.50	197.62	334,854
2023-03-13	207.00	208.00	197.60	204.00	191.52	107,214
2023-03-10	214.00	214.00	205.50	207.00	194.33	244,239
2023-03-09	213.00	214.00	211.00	214.00	200.91	18,180
2023-03-08	210.50	213.00	208.00	213.00	199.97	126,457
2023-03-07	211.00	215.50	209.00	211.50	198.56	24,176
2023-03-06	209.00	212.50	208.00	211.00	198.09	21,615
2023-03-03	208.00	211.50	208.00	210.00	197.15	31,667
2023-03-02	208.00	210.50	204.50	210.00	197.15	40,685
2023-03-01	204.50	208.00	204.00	208.00	195.27	24,709
2023-02-28	200.00	205.50	198.60	204.50	191.99	28,344
2023-02-27	200.00	203.00	200.00	201.00	188.70	16,610
2023-02-24	198.00	199.60	197.00	199.20	187.01	29,759
2023-02-23	199.60	201.00	197.00	200.00	187.76	62,614
2023-02-22	198.60	198.60	194.00	197.20	185.13	25,938
2023-02-21	199.60	201.50	197.40	197.40	185.32	30,901
2023-02-20	198.00	201.00	197.80	200.00	187.76	33,584
2023-02-17	194.40	199.00	190.20	198.00	185.88	104,048
2023-02-16	205.50	206.00	193.20	195.20	183.26	62,845
2023-02-15	206.50	207.00	199.20	206.00	193.39	326,652
2023-02-14	218.00	220.00	215.50	217.00	203.72	20,268
2023-02-13	214.00	217.50	213.50	217.00	203.72	15,664
2023-02-10	214.50	214.50	210.00	212.50	199.50	29,175
2023-02-09	217.50	219.50	215.00	215.00	201.84	36,827
2023-02-08	217.00	222.50	216.50	217.50	204.19	47,212
2023-02-07	218.00	222.00	217.00	217.00	203.72	23,572
2023-02-06	224.00	225.00	218.50	219.00	205.60	67,913
2023-02-03	228.00	228.00	216.00	224.00	210.29	89,824
2023-02-02	213.00	230.00	213.00	230.00	215.93	528,919
2023-02-01	203.00	213.50	202.00	213.00	199.97	49,633
2023-01-31	206.50	208.00	204.00	207.00	194.33	48,801
2023-01-30	200.50	207.00	199.00	206.00	193.39	116,561
2023-01-27	197.00	201.50	197.00	201.00	188.70	48,129
2023-01-26	194.60	199.00	194.60	198.40	186.26	13,560
2023-01-25	195.40	195.40	193.40	195.00	183.07	29,344
2023-01-24	194.00	196.00	192.40	195.00	183.07	9,288
2023-01-23	194.60	197.20	191.20	195.00	183.07	23,090
2023-01-20	199.00	199.00	189.20	194.60	182.69	10,664
2023-01-19	195.00	195.00	187.20	188.00	176.50	58,852
2023-01-18	193.00	199.00	191.80	195.40	183.44	29,549
2023-01-17	192.80	193.60	190.60	193.40	181.57	31,018
2023-01-16	189.40	193.20	187.60	192.80	181.00	31,858
2023-01-13	188.40	190.20	185.80	189.20	177.62	40,278
2023-01-12	182.60	189.60	182.20	188.40	176.87	41,720
2023-01-11	177.00	181.20	176.40	180.20	169.17	133,205
2023-01-10	175.20	176.80	172.00	176.80	165.98	17,242
2023-01-09	170.40	176.00	170.20	175.80	165.04	26,437
2023-01-05	168.40	170.60	166.60	170.20	159.79	8,572
2023-01-04	169.00	171.00	167.80	168.40	158.10	23,295
2023-01-03	165.00	169.60	163.80	168.60	158.28	22,932
2023-01-02	163.60	166.20	163.00	165.00	154.90	6,302
2022-12-30	163.20	165.20	163.00	163.40	153.40	17,690
2022-12-29	157.80	163.20	156.00	163.20	153.21	16,060
2022-12-28	163.20	163.20	157.00	157.80	148.14	9,597
2022-12-27	160.00	165.20	159.80	162.40	152.46	12,448
2022-12-23	158.80	160.40	156.80	159.60	149.83	9,758
2022-12-22	158.00	158.40	155.40	156.20	146.64	15,353
2022-12-21	158.60	158.60	155.60	157.20	147.58	11,882

← NewerPage 16 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.