Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 251.00 | 256.50 | 248.00 | 250.00 | 196.59 | 54,215 |
| 2022-01-10 | 264.50 | 264.50 | 249.00 | 251.00 | 197.38 | 73,542 |
| 2022-01-07 | 280.00 | 280.00 | 263.50 | 264.50 | 208.00 | 72,950 |
| 2022-01-05 | 276.50 | 282.00 | 274.50 | 280.00 | 220.19 | 45,903 |
| 2022-01-04 | 282.00 | 284.50 | 275.00 | 276.00 | 217.04 | 61,503 |
| 2022-01-03 | 275.00 | 281.00 | 275.00 | 279.00 | 219.40 | 29,543 |
| 2021-12-30 | 277.50 | 279.00 | 271.50 | 274.50 | 215.86 | 26,229 |
| 2021-12-29 | 265.50 | 278.00 | 265.50 | 277.00 | 217.83 | 47,801 |
| 2021-12-28 | 265.50 | 269.50 | 265.00 | 267.00 | 209.96 | 14,003 |
| 2021-12-27 | 266.50 | 270.50 | 265.00 | 265.00 | 208.39 | 21,934 |
| 2021-12-23 | 259.00 | 266.00 | 259.00 | 266.00 | 209.18 | 19,127 |
| 2021-12-22 | 254.00 | 261.50 | 253.00 | 258.50 | 203.28 | 44,880 |
| 2021-12-21 | 246.50 | 254.00 | 245.00 | 251.50 | 197.77 | 54,668 |
| 2021-12-20 | 248.00 | 254.00 | 245.50 | 247.00 | 194.24 | 37,589 |
| 2021-12-17 | 253.00 | 256.50 | 250.50 | 254.50 | 200.13 | 42,299 |
| 2021-12-16 | 252.00 | 256.00 | 248.50 | 254.00 | 199.74 | 57,088 |
| 2021-12-15 | 246.50 | 252.00 | 246.00 | 249.50 | 196.20 | 37,513 |
| 2021-12-14 | 256.00 | 257.00 | 246.50 | 246.50 | 193.84 | 129,569 |
| 2021-12-13 | 259.50 | 263.50 | 255.00 | 257.00 | 202.10 | 50,979 |
| 2021-12-10 | 257.00 | 258.50 | 253.50 | 258.50 | 203.28 | 30,096 |
| 2021-12-09 | 258.00 | 261.00 | 255.00 | 257.50 | 202.49 | 30,258 |
| 2021-12-08 | 248.00 | 259.00 | 246.50 | 258.00 | 202.89 | 101,479 |
| 2021-12-07 | 236.00 | 247.50 | 236.00 | 247.50 | 194.63 | 54,438 |
| 2021-12-06 | 236.50 | 240.00 | 231.50 | 235.50 | 185.19 | 32,728 |
| 2021-12-03 | 247.50 | 248.00 | 235.00 | 236.00 | 185.59 | 38,477 |
| 2021-12-02 | 245.00 | 246.50 | 238.00 | 244.00 | 191.88 | 46,168 |
| 2021-12-01 | 243.00 | 248.00 | 235.50 | 245.00 | 192.66 | 24,906 |
| 2021-11-30 | 240.00 | 246.00 | 235.00 | 242.00 | 190.30 | 57,329 |
| 2021-11-29 | 237.00 | 244.00 | 237.00 | 240.00 | 188.73 | 209,699 |
| 2021-11-26 | 243.00 | 244.50 | 236.50 | 236.50 | 185.98 | 32,263 |
| 2021-11-25 | 242.50 | 251.00 | 242.50 | 248.50 | 195.41 | 15,870 |
| 2021-11-24 | 240.50 | 244.00 | 237.50 | 242.50 | 190.70 | 28,347 |
| 2021-11-23 | 247.50 | 247.50 | 238.50 | 240.50 | 189.12 | 29,002 |
| 2021-11-22 | 259.00 | 260.00 | 248.00 | 248.00 | 195.02 | 28,188 |
| 2021-11-19 | 254.00 | 258.50 | 252.50 | 258.00 | 202.89 | 76,667 |
| 2021-11-18 | 249.50 | 255.00 | 248.50 | 253.50 | 199.35 | 28,084 |
| 2021-11-17 | 252.50 | 253.50 | 247.00 | 250.00 | 196.59 | 24,256 |
| 2021-11-16 | 247.50 | 253.00 | 245.00 | 251.50 | 197.77 | 85,269 |
| 2021-11-15 | 244.50 | 250.50 | 243.00 | 246.50 | 193.84 | 47,048 |
| 2021-11-12 | 240.50 | 245.50 | 238.50 | 244.50 | 192.27 | 128,753 |
| 2021-11-11 | 237.00 | 241.00 | 235.50 | 240.50 | 189.12 | 13,929 |
| 2021-11-10 | 239.00 | 243.00 | 234.00 | 236.00 | 185.59 | 32,274 |
| 2021-11-09 | 237.00 | 243.50 | 235.00 | 239.00 | 187.94 | 79,251 |
| 2021-11-08 | 227.00 | 237.00 | 226.50 | 236.50 | 185.98 | 50,936 |
| 2021-11-05 | 230.50 | 232.00 | 227.50 | 227.50 | 178.90 | 83,274 |
| 2021-11-04 | 225.50 | 231.00 | 222.00 | 230.50 | 181.26 | 107,980 |
| 2021-11-03 | 224.50 | 228.50 | 222.00 | 225.50 | 177.33 | 150,971 |
| 2021-11-02 | 223.00 | 226.00 | 219.50 | 224.50 | 176.54 | 43,616 |
| 2021-11-01 | 216.00 | 222.00 | 216.00 | 221.00 | 173.79 | 26,317 |
| 2021-10-29 | 232.50 | 232.50 | 215.50 | 215.50 | 169.46 | 97,588 |
| 2021-10-28 | 225.00 | 233.00 | 223.00 | 232.50 | 182.83 | 92,961 |
| 2021-10-27 | 219.50 | 227.00 | 216.00 | 223.00 | 175.36 | 146,730 |
| 2021-10-26 | 213.00 | 219.50 | 212.00 | 218.00 | 171.43 | 26,238 |
| 2021-10-25 | 217.00 | 219.00 | 211.50 | 212.00 | 166.71 | 29,974 |
| 2021-10-22 | 216.50 | 220.00 | 214.00 | 219.50 | 172.61 | 35,446 |
| 2021-10-21 | 214.00 | 216.50 | 210.50 | 216.50 | 170.25 | 8,777 |
| 2021-10-20 | 213.00 | 215.50 | 211.00 | 214.50 | 168.68 | 19,300 |
← NewerPage 21 of 21 · 1,257 trading days
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.