Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	154.60	157.00	152.60	156.60	147.02	12,207
2022-12-19	157.60	157.60	153.20	154.00	144.58	57,619
2022-12-16	159.20	159.20	155.60	156.60	147.02	65,581
2022-12-15	165.20	165.60	159.20	159.20	149.46	40,989
2022-12-14	164.00	168.20	162.80	166.40	156.22	14,098
2022-12-13	162.80	165.60	158.60	164.00	153.96	55,332
2022-12-12	163.00	163.80	158.60	162.80	152.84	41,233
2022-12-09	166.00	166.40	162.40	163.60	153.59	32,209
2022-12-08	166.00	167.20	163.00	163.20	153.21	28,055
2022-12-07	167.60	167.60	163.20	163.60	153.59	15,195
2022-12-06	172.80	173.00	167.60	167.60	157.34	29,219
2022-12-05	171.00	175.00	170.20	172.80	162.23	15,885
2022-12-02	169.80	172.60	167.40	171.20	160.72	12,082
2022-12-01	168.00	172.60	168.00	171.60	161.10	17,533
2022-11-30	168.40	171.00	164.60	167.20	156.97	48,094
2022-11-29	171.80	171.80	167.80	168.40	158.10	18,801
2022-11-28	172.20	172.60	168.00	169.00	158.66	11,519
2022-11-25	171.00	172.20	168.80	171.40	160.91	7,457
2022-11-24	171.20	174.00	170.40	171.00	160.54	9,794
2022-11-23	169.00	171.20	166.40	171.20	160.72	16,964
2022-11-22	168.40	170.60	166.40	169.40	159.03	15,896
2022-11-21	163.60	170.00	162.20	168.40	158.10	174,123
2022-11-18	161.00	164.20	159.20	163.60	153.59	40,278
2022-11-17	162.40	164.60	159.00	160.00	150.21	15,349
2022-11-16	165.00	167.00	160.40	162.80	152.84	17,562
2022-11-15	174.00	174.00	165.60	165.60	155.47	23,350
2022-11-14	176.60	177.40	171.60	174.00	163.35	19,652
2022-11-11	174.60	175.60	170.00	175.00	164.29	38,674
2022-11-10	164.40	172.00	157.20	171.80	161.29	758,677
2022-11-09	163.60	164.80	162.20	164.40	154.34	121,340
2022-11-08	161.20	164.40	159.40	163.60	153.59	19,229
2022-11-07	155.00	161.00	155.00	161.00	151.15	18,621
2022-11-04	151.40	155.60	151.40	155.00	145.52	10,301
2022-11-03	152.00	152.00	149.00	151.40	142.14	13,636
2022-11-02	152.00	153.60	150.00	152.00	142.70	49,315
2022-11-01	155.00	159.20	151.20	154.00	144.58	23,774
2022-10-31	159.00	159.00	153.20	154.40	144.95	25,653
2022-10-28	163.60	163.60	156.20	158.20	148.52	42,108
2022-10-27	162.60	165.20	159.40	163.60	153.59	523,440
2022-10-26	166.20	166.80	162.20	162.80	152.84	38,865
2022-10-25	158.20	166.00	157.40	165.20	155.09	16,326
2022-10-24	156.00	159.00	153.80	158.20	148.52	36,766
2022-10-21	157.20	157.40	153.40	157.40	147.77	61,534
2022-10-20	156.20	159.20	155.40	156.80	147.21	61,176
2022-10-19	159.40	162.00	155.20	156.20	146.64	26,399
2022-10-18	159.40	160.20	156.60	158.80	149.08	11,326
2022-10-17	150.00	157.80	149.00	156.00	146.45	65,275
2022-10-14	153.40	153.80	148.40	150.40	141.20	37,061
2022-10-13	144.60	151.00	142.80	151.00	141.76	12,077
2022-10-12	151.40	153.20	144.80	144.80	135.94	27,321
2022-10-11	143.00	151.40	142.80	151.40	142.14	29,755
2022-10-10	146.00	148.00	143.80	145.40	136.50	16,621
2022-10-07	148.00	149.00	144.60	146.20	137.25	14,961
2022-10-06	154.00	154.00	147.20	148.00	138.94	25,153
2022-10-05	156.80	157.00	151.40	152.60	143.26	11,507
2022-10-04	150.00	156.80	150.00	156.80	147.21	45,969
2022-10-03	145.80	148.40	140.40	148.40	139.32	10,553
2022-09-30	142.80	147.40	142.00	145.80	136.88	14,946
2022-09-29	143.80	146.00	138.80	142.40	133.69	20,615
2022-09-28	142.00	143.60	136.40	143.20	134.44	24,494

← NewerPage 17 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.