Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 226.50 | 229.50 | 220.50 | 220.50 | 207.01 | 84,889 |
| 2022-04-04 | 224.00 | 228.00 | 216.50 | 226.50 | 212.64 | 36,908 |
| 2022-04-01 | 218.00 | 222.00 | 215.00 | 219.50 | 206.07 | 37,378 |
| 2022-03-31 | 227.00 | 227.00 | 217.00 | 218.00 | 201.37 | 29,551 |
| 2022-03-30 | 228.00 | 228.50 | 218.00 | 227.00 | 178.51 | 90,157 |
| 2022-03-29 | 220.00 | 227.00 | 220.00 | 225.50 | 177.33 | 139,790 |
| 2022-03-28 | 217.00 | 220.50 | 214.50 | 220.00 | 173.00 | 46,169 |
| 2022-03-25 | 219.00 | 223.50 | 215.50 | 217.00 | 170.64 | 106,450 |
| 2022-03-24 | 231.50 | 231.50 | 219.00 | 219.00 | 172.22 | 52,102 |
| 2022-03-23 | 235.00 | 235.00 | 227.00 | 231.50 | 182.05 | 36,845 |
| 2022-03-22 | 240.50 | 241.00 | 232.50 | 235.00 | 184.80 | 56,329 |
| 2022-03-21 | 233.50 | 239.00 | 233.00 | 235.00 | 184.80 | 74,529 |
| 2022-03-18 | 236.00 | 245.50 | 232.00 | 233.50 | 183.62 | 1,174,271 |
| 2022-03-17 | 233.50 | 243.50 | 233.50 | 236.00 | 185.59 | 79,542 |
| 2022-03-16 | 231.50 | 237.00 | 231.50 | 235.50 | 185.19 | 73,471 |
| 2022-03-15 | 235.00 | 235.00 | 226.50 | 228.00 | 179.29 | 62,264 |
| 2022-03-14 | 232.50 | 241.50 | 231.00 | 236.00 | 185.59 | 50,198 |
| 2022-03-11 | 227.50 | 235.50 | 227.00 | 232.50 | 182.83 | 63,247 |
| 2022-03-10 | 225.00 | 232.00 | 224.50 | 227.50 | 178.90 | 81,355 |
| 2022-03-09 | 216.00 | 227.50 | 216.00 | 226.00 | 177.72 | 75,666 |
| 2022-03-08 | 210.00 | 222.00 | 208.50 | 214.00 | 168.28 | 71,136 |
| 2022-03-07 | 210.00 | 217.50 | 204.00 | 213.50 | 167.89 | 122,175 |
| 2022-03-04 | 225.00 | 231.00 | 216.00 | 218.50 | 171.82 | 108,142 |
| 2022-03-03 | 238.00 | 242.00 | 228.50 | 230.00 | 180.87 | 65,331 |
| 2022-03-02 | 220.00 | 235.50 | 219.50 | 234.50 | 184.41 | 73,833 |
| 2022-03-01 | 232.50 | 235.50 | 225.00 | 225.00 | 176.94 | 73,899 |
| 2022-02-28 | 229.00 | 233.50 | 223.50 | 233.50 | 183.62 | 66,461 |
| 2022-02-25 | 228.50 | 237.00 | 226.50 | 234.00 | 184.01 | 70,808 |
| 2022-02-24 | 226.00 | 237.00 | 216.00 | 226.50 | 178.11 | 158,975 |
| 2022-02-23 | 250.00 | 258.50 | 242.50 | 245.50 | 193.06 | 151,002 |
| 2022-02-22 | 232.00 | 248.50 | 228.00 | 246.50 | 193.84 | 431,762 |
| 2022-02-21 | 235.00 | 247.00 | 235.00 | 240.00 | 188.73 | 173,085 |
| 2022-02-18 | 232.00 | 234.50 | 226.50 | 231.00 | 181.65 | 88,197 |
| 2022-02-17 | 229.50 | 237.00 | 227.50 | 232.00 | 182.44 | 91,008 |
| 2022-02-16 | 236.50 | 237.00 | 214.50 | 225.00 | 176.94 | 121,992 |
| 2022-02-15 | 226.00 | 236.50 | 223.50 | 236.50 | 185.98 | 42,464 |
| 2022-02-14 | 238.00 | 238.00 | 219.00 | 227.00 | 178.51 | 82,064 |
| 2022-02-11 | 235.00 | 243.00 | 234.00 | 240.50 | 189.12 | 41,112 |
| 2022-02-10 | 240.00 | 242.50 | 236.50 | 240.50 | 189.12 | 35,604 |
| 2022-02-09 | 226.50 | 240.00 | 226.50 | 240.00 | 188.73 | 28,513 |
| 2022-02-08 | 233.50 | 235.50 | 224.50 | 226.50 | 178.11 | 48,796 |
| 2022-02-07 | 239.00 | 239.00 | 230.50 | 234.00 | 184.01 | 33,860 |
| 2022-02-04 | 243.00 | 243.00 | 234.00 | 237.50 | 186.76 | 41,962 |
| 2022-02-03 | 252.00 | 252.00 | 237.50 | 241.00 | 189.52 | 48,785 |
| 2022-02-02 | 242.00 | 252.00 | 242.00 | 252.00 | 198.17 | 42,935 |
| 2022-02-01 | 239.50 | 244.50 | 238.00 | 240.50 | 189.12 | 63,135 |
| 2022-01-31 | 232.00 | 238.00 | 232.00 | 235.50 | 185.19 | 38,593 |
| 2022-01-28 | 231.00 | 232.50 | 225.00 | 231.00 | 181.65 | 36,127 |
| 2022-01-27 | 227.50 | 235.00 | 226.50 | 231.00 | 181.65 | 100,623 |
| 2022-01-26 | 228.00 | 239.00 | 228.00 | 237.50 | 186.76 | 48,058 |
| 2022-01-25 | 225.50 | 233.50 | 225.50 | 228.00 | 179.29 | 50,930 |
| 2022-01-24 | 244.50 | 244.50 | 223.00 | 225.50 | 177.33 | 99,036 |
| 2022-01-21 | 249.00 | 249.50 | 241.00 | 244.50 | 192.27 | 60,343 |
| 2022-01-20 | 243.50 | 250.00 | 238.50 | 249.00 | 195.81 | 49,663 |
| 2022-01-19 | 240.00 | 248.00 | 237.00 | 244.00 | 191.88 | 30,301 |
| 2022-01-18 | 248.50 | 248.50 | 237.00 | 240.50 | 189.12 | 49,994 |
| 2022-01-17 | 250.50 | 250.50 | 239.50 | 248.50 | 195.41 | 49,863 |
| 2022-01-14 | 255.00 | 256.00 | 249.50 | 251.00 | 197.38 | 59,580 |
| 2022-01-13 | 261.00 | 262.50 | 255.00 | 258.00 | 202.89 | 31,843 |
| 2022-01-12 | 252.50 | 262.00 | 251.00 | 261.00 | 205.24 | 72,563 |
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.