Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	143.20	143.80	139.40	142.00	133.31	21,147
2022-09-26	142.80	144.80	141.00	142.00	133.31	28,394
2022-09-23	144.60	147.20	142.00	143.80	135.00	15,091
2022-09-22	146.80	147.60	144.60	144.60	135.75	23,188
2022-09-21	144.60	149.00	144.00	148.60	139.51	13,724
2022-09-20	151.00	151.20	144.60	144.60	135.75	17,977
2022-09-19	149.20	151.00	148.00	150.00	140.82	11,473
2022-09-16	150.20	150.20	146.60	150.00	140.82	24,516
2022-09-15	154.00	155.20	148.80	150.20	141.01	16,867
2022-09-14	151.60	155.60	151.60	154.00	144.58	26,241
2022-09-13	163.20	163.20	153.60	154.60	145.14	20,037
2022-09-12	165.00	165.00	158.60	160.00	150.21	20,721
2022-09-09	157.00	160.00	156.20	159.20	149.46	24,870
2022-09-08	154.00	156.80	152.00	155.80	146.27	25,131
2022-09-07	151.60	154.60	149.80	154.00	144.58	18,652
2022-09-06	153.60	156.00	149.80	151.60	142.32	45,690
2022-09-05	157.00	157.00	152.40	153.20	143.83	16,832
2022-09-02	158.00	159.00	153.20	158.80	149.08	26,434
2022-09-01	160.00	162.80	155.00	155.00	145.52	21,354
2022-08-31	166.40	168.00	162.80	162.80	152.84	21,216
2022-08-30	166.00	170.80	166.00	166.40	156.22	27,140
2022-08-29	169.60	170.40	165.40	167.20	156.97	24,894
2022-08-26	175.40	179.00	169.60	169.60	159.22	25,574
2022-08-25	175.00	178.20	175.00	177.00	166.17	15,531
2022-08-24	175.00	177.80	173.00	176.20	165.42	17,121
2022-08-23	176.20	178.00	171.80	175.00	164.29	68,950
2022-08-22	180.80	182.00	172.40	176.20	165.42	100,647
2022-08-19	198.80	198.80	171.80	180.80	169.74	130,515
2022-08-18	201.00	206.00	200.50	203.50	191.05	16,035
2022-08-17	205.00	205.00	200.00	201.00	188.70	27,233
2022-08-16	202.00	205.00	201.00	205.00	192.46	10,444
2022-08-15	194.80	203.50	194.80	201.00	188.70	21,321
2022-08-12	194.00	198.00	193.40	197.00	184.95	9,177
2022-08-11	194.80	196.80	192.60	194.00	182.13	6,277
2022-08-10	188.40	196.00	186.60	196.00	184.01	15,516
2022-08-09	195.60	195.60	187.60	188.60	177.06	11,200
2022-08-08	197.20	198.00	194.40	195.00	183.07	13,800
2022-08-05	197.80	202.00	193.80	195.40	183.44	12,815
2022-08-04	200.00	202.50	198.60	199.20	187.01	15,608
2022-08-03	194.20	199.80	192.40	199.00	186.82	11,748
2022-08-02	197.40	200.00	193.40	193.80	181.94	11,027
2022-08-01	202.00	204.50	200.00	200.00	187.76	32,625
2022-07-29	198.00	204.50	198.00	203.50	191.05	17,596
2022-07-28	197.20	199.40	194.20	198.00	185.88	15,745
2022-07-27	192.40	196.40	192.20	194.80	182.88	12,645
2022-07-26	196.20	196.40	192.00	192.20	180.44	25,133
2022-07-25	190.20	193.60	187.20	192.40	180.63	14,706
2022-07-22	187.00	191.60	186.20	190.20	178.56	13,105
2022-07-21	186.80	187.40	182.40	187.00	175.56	23,316
2022-07-20	186.00	186.20	182.60	183.40	172.18	22,338
2022-07-19	184.00	184.00	177.00	183.00	171.80	36,916
2022-07-18	182.00	184.80	181.00	182.00	170.86	12,715
2022-07-15	183.00	183.20	177.40	182.20	171.05	28,809
2022-07-14	178.00	181.20	177.80	181.20	170.11	26,222
2022-07-13	185.00	185.00	177.00	180.00	168.99	30,809
2022-07-12	178.80	184.80	175.80	184.80	173.49	121,044
2022-07-11	181.80	181.80	177.00	178.20	167.30	13,321
2022-07-08	182.00	185.20	180.00	181.80	170.68	19,846
2022-07-07	176.60	182.80	176.60	182.00	170.86	25,067
2022-07-06	174.80	180.00	169.40	176.80	165.98	155,868

← NewerPage 18 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.