Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	172.80	176.80	169.00	171.20	160.72	61,819
2022-07-04	174.00	177.20	170.80	172.80	162.23	22,513
2022-07-01	167.00	175.00	166.80	173.60	162.98	38,837
2022-06-30	172.40	172.40	164.20	168.40	158.10	369,988
2022-06-29	172.20	173.60	169.80	172.40	161.85	58,640
2022-06-28	172.60	175.40	171.00	172.20	161.66	10,192
2022-06-27	167.60	174.20	167.60	172.60	162.04	21,601
2022-06-23	170.00	171.80	166.80	167.60	157.34	20,062
2022-06-22	174.40	174.40	167.60	172.00	161.48	26,881
2022-06-21	177.60	180.00	172.80	174.40	163.73	30,181
2022-06-20	174.00	178.20	171.80	177.60	166.73	21,899
2022-06-17	172.00	178.20	171.80	174.80	164.10	49,266
2022-06-16	177.80	177.80	170.00	172.00	161.48	34,631
2022-06-15	175.20	178.40	172.20	177.60	166.73	30,407
2022-06-14	178.80	180.20	173.20	175.20	164.48	24,945
2022-06-13	185.00	185.20	177.00	178.80	167.86	38,897
2022-06-10	194.00	194.00	184.40	184.60	173.30	24,700
2022-06-09	196.20	197.60	192.60	194.00	182.13	18,884
2022-06-08	200.00	201.00	195.60	196.40	184.38	14,660
2022-06-07	202.00	203.00	194.40	199.00	186.82	18,475
2022-06-03	201.50	205.50	201.50	203.00	190.58	12,177
2022-06-02	203.00	204.00	198.80	201.50	189.17	13,285
2022-06-01	203.00	203.00	195.20	200.00	187.76	42,606
2022-05-31	195.20	198.60	193.80	198.20	186.07	47,945
2022-05-30	196.40	200.00	194.80	195.20	183.26	9,491
2022-05-27	185.00	196.00	184.60	195.40	183.44	34,353
2022-05-25	187.40	190.60	184.40	184.60	173.30	10,999
2022-05-24	189.80	192.40	187.00	187.40	175.93	13,598
2022-05-23	185.60	190.40	185.60	190.40	178.75	73,113
2022-05-20	184.00	188.60	183.00	183.80	172.55	16,468
2022-05-19	184.00	184.20	178.20	183.80	172.55	28,807
2022-05-18	190.60	192.40	183.20	183.20	171.99	20,958
2022-05-17	186.60	192.80	186.60	190.60	178.94	25,451
2022-05-16	186.20	187.60	183.40	186.60	175.18	27,711
2022-05-13	180.80	186.80	180.60	186.20	174.81	22,455
2022-05-12	179.80	181.40	175.60	180.80	169.74	20,893
2022-05-11	177.80	182.40	176.60	181.20	170.11	33,022
2022-05-10	178.60	182.40	177.80	177.80	166.92	117,742
2022-05-09	189.00	189.00	178.60	178.60	167.67	44,831
2022-05-06	190.00	193.40	187.40	189.00	177.43	33,139
2022-05-05	201.00	202.50	192.80	192.80	181.00	34,137
2022-05-04	196.60	198.80	190.60	198.00	185.88	45,572
2022-05-03	200.50	203.50	194.20	196.60	184.57	31,904
2022-05-02	205.00	205.00	192.20	201.00	188.70	31,211
2022-04-29	205.50	211.00	205.50	206.00	193.39	40,897
2022-04-28	206.00	209.50	204.50	205.50	192.93	36,640
2022-04-27	202.00	210.00	201.50	205.50	192.93	54,607
2022-04-26	215.00	218.50	202.00	202.50	190.11	91,082
2022-04-25	211.00	211.00	204.00	204.50	191.99	41,050
2022-04-22	209.00	215.00	207.50	211.50	198.56	47,368
2022-04-21	212.00	216.50	210.50	213.50	200.44	52,672
2022-04-20	215.50	217.50	211.00	211.50	198.56	44,946
2022-04-19	215.00	216.50	211.50	215.00	201.84	23,947
2022-04-14	213.00	216.00	210.50	215.00	201.84	14,060
2022-04-13	215.00	215.00	209.00	213.00	199.97	60,973
2022-04-12	208.50	212.50	205.50	211.50	198.56	41,647
2022-04-11	215.00	217.00	209.00	209.50	196.68	37,916
2022-04-08	217.50	220.50	215.50	217.50	204.19	25,462
2022-04-07	220.50	222.50	217.00	217.50	204.19	42,663
2022-04-06	229.00	231.50	217.00	220.50	207.01	67,496

← NewerPage 19 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.