Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	293.00	298.50	293.00	294.00	294.00	18,115
2026-07-24	293.50	297.50	290.50	293.50	293.50	32,776
2026-07-23	295.00	296.50	290.00	293.50	293.50	32,243
2026-07-22	288.50	296.00	286.50	295.00	295.00	19,810
2026-07-21	290.00	290.50	282.00	288.50	288.50	24,223
2026-07-20	293.50	294.50	287.00	290.00	290.00	49,977
2026-07-17	296.00	296.00	282.50	296.00	296.00	62,267
2026-07-16	290.00	294.50	290.00	292.50	292.50	24,788
2026-07-15	289.00	292.50	287.50	289.50	289.50	12,829
2026-07-14	280.00	291.50	279.00	289.50	289.50	49,483
2026-07-13	281.50	283.00	279.00	281.00	281.00	17,524
2026-07-10	280.50	286.00	278.50	283.00	283.00	20,233
2026-07-09	279.50	284.00	278.50	281.00	281.00	17,558
2026-07-08	289.50	289.50	277.50	277.50	277.50	19,961
2026-07-07	296.00	296.00	289.00	289.50	289.50	18,934
2026-07-06	302.00	302.00	293.00	295.00	295.00	19,764
2026-07-03	301.50	304.50	299.00	302.00	302.00	37,253
2026-07-02	291.00	301.50	291.00	297.00	297.00	36,843
2026-07-01	297.50	297.50	290.00	292.00	292.00	28,824
2026-06-30	291.50	298.00	287.50	297.00	297.00	105,628
2026-06-29	295.50	296.50	289.00	289.50	289.50	18,447
2026-06-26	290.50	297.00	289.50	295.50	295.50	40,822
2026-06-25	290.00	294.00	287.50	292.50	292.50	23,750
2026-06-24	288.50	289.00	283.50	289.00	289.00	30,051
2026-06-23	292.50	292.50	286.00	287.50	287.50	14,938
2026-06-22	293.00	294.50	285.00	294.00	294.00	21,973
2026-06-18	296.00	296.00	289.00	294.50	294.50	17,133
2026-06-17	304.00	304.00	292.50	294.00	294.00	53,534
2026-06-16	292.00	302.50	292.00	299.50	299.50	55,246
2026-06-15	290.50	295.50	290.50	291.00	291.00	46,024
2026-06-12	296.00	296.00	286.50	289.50	289.50	16,296
2026-06-11	293.50	294.00	289.50	289.50	289.50	7,943
2026-06-10	294.50	297.00	290.00	293.50	293.50	26,667
2026-06-09	300.00	300.00	294.00	295.00	295.00	29,550
2026-06-08	298.50	300.50	293.50	300.50	300.50	22,264
2026-06-05	304.50	310.00	302.00	302.00	302.00	32,082
2026-06-04	303.00	307.50	302.00	304.50	304.50	31,508
2026-06-03	301.00	303.50	298.50	303.50	303.50	55,225
2026-06-02	298.00	301.50	297.50	301.00	301.00	44,316
2026-06-01	304.50	305.00	294.50	296.50	296.50	21,142
2026-05-29	303.00	305.00	298.50	305.00	305.00	103,186
2026-05-28	307.50	308.00	300.00	301.50	301.50	26,234
2026-05-27	311.00	314.50	305.50	308.00	308.00	18,839
2026-05-26	309.00	313.00	307.00	311.00	311.00	27,277
2026-05-25	313.00	315.00	307.00	309.00	309.00	47,734
2026-05-22	303.50	312.00	303.50	312.00	312.00	23,449
2026-05-21	306.50	308.50	301.00	303.00	303.00	25,392
2026-05-20	300.00	307.50	298.00	306.50	306.50	25,299
2026-05-19	301.50	304.50	297.50	301.00	301.00	19,929
2026-05-18	301.50	303.50	297.50	300.50	300.50	24,099
2026-05-15	304.50	306.50	299.50	302.50	302.50	28,744
2026-05-13	302.00	307.50	302.00	305.00	305.00	28,811
2026-05-12	303.50	304.50	298.50	301.50	301.50	48,462
2026-05-11	300.00	305.50	297.50	303.50	303.50	36,898
2026-05-08	300.00	302.00	295.00	300.00	300.00	29,058
2026-05-07	301.50	307.50	301.00	303.50	303.50	125,889
2026-05-06	291.50	301.50	291.50	301.50	301.50	162,575
2026-05-05	286.00	290.00	285.50	290.00	290.00	22,666
2026-05-04	290.00	293.00	285.50	285.50	285.50	87,297
2026-04-30	287.00	290.50	283.00	289.50	289.50	20,298

← NewerPage 2 of 3 · 128 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.