Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	292.00	296.00	288.50	290.50	288.50	45,721
2026-04-27	289.50	302.50	288.00	292.50	290.49	189,527
2026-04-24	277.00	289.50	272.50	288.50	286.51	132,424
2026-04-23	272.00	275.00	272.00	274.00	272.11	25,340
2026-04-22	275.50	276.50	272.50	273.00	271.12	11,569
2026-04-21	276.50	278.50	273.50	275.50	273.60	22,070
2026-04-20	279.00	279.50	275.50	275.50	273.60	19,990
2026-04-17	273.00	280.50	272.50	280.50	278.57	97,902
2026-04-16	268.00	272.50	267.50	272.00	270.13	33,164
2026-04-15	269.00	271.50	267.00	267.50	265.66	29,015
2026-04-14	264.00	273.00	264.00	268.50	266.65	95,622
2026-04-13	261.50	264.00	260.00	263.50	261.69	25,709
2026-04-10	257.00	266.50	257.00	263.50	261.69	81,177
2026-04-09	257.00	257.00	253.00	257.00	255.23	38,682
2026-04-08	257.00	260.00	253.50	258.00	256.22	27,949
2026-04-07	246.00	251.50	244.50	246.50	244.80	51,701
2026-04-02	247.00	247.50	245.50	245.50	243.81	11,558
2026-04-01	255.00	255.00	249.00	251.50	249.77	112,476
2026-03-31	235.00	240.50	234.50	239.00	237.35	29,608
2026-03-30	230.00	235.50	226.00	235.50	233.88	39,262
2026-03-27	233.50	233.50	230.00	232.00	230.40	38,955
2026-03-26	232.00	236.50	229.00	234.00	232.39	29,441
2026-03-25	235.00	236.50	230.50	232.50	230.90	35,531
2026-03-24	232.50	232.50	226.50	230.50	228.91	41,933
2026-03-23	222.00	233.00	219.50	231.00	229.41	66,007
2026-03-20	231.00	234.00	225.50	227.00	225.44	47,367
2026-03-19	235.50	236.00	230.50	231.00	229.41	49,395
2026-03-18	237.00	243.00	237.00	238.50	236.86	30,964
2026-03-17	239.00	240.00	235.00	237.50	235.86	28,805
2026-03-16	239.00	240.00	237.50	238.50	236.86	29,628
2026-03-13	244.00	244.00	238.00	239.50	237.85	58,112
2026-03-12	242.50	244.50	240.50	244.50	242.82	118,217
2026-03-11	241.50	245.00	239.00	242.50	240.83	177,518
2026-03-10	237.50	244.00	237.50	242.00	240.33	70,317
2026-03-09	230.50	234.00	230.50	232.50	230.90	88,226
2026-03-06	241.50	243.50	237.00	239.00	237.35	44,007
2026-03-05	241.50	244.00	238.50	240.50	238.84	51,762
2026-03-04	239.50	244.50	238.00	241.50	239.84	40,483
2026-03-03	240.00	240.50	232.00	240.50	238.84	52,766
2026-03-02	245.50	246.00	240.50	242.00	240.33	50,083
2026-02-27	245.00	249.00	245.00	248.50	246.79	54,683
2026-02-26	245.50	246.50	243.00	245.00	243.31	58,651
2026-02-25	245.50	248.50	244.00	245.00	243.31	25,696
2026-02-24	245.50	249.00	245.00	245.50	243.81	63,483
2026-02-23	249.00	250.50	246.00	246.50	244.80	52,435
2026-02-20	245.00	254.00	243.50	250.00	248.28	72,008
2026-02-19	235.50	244.50	235.50	242.50	240.83	57,846
2026-02-18	239.00	243.00	237.50	239.50	237.85	49,468
2026-02-17	235.00	240.50	234.50	238.50	236.86	43,345
2026-02-16	234.00	238.50	233.00	236.00	234.38	46,289
2026-02-13	237.50	238.00	233.00	234.00	232.39	213,031
2026-02-12	245.50	247.50	236.00	237.50	235.86	102,609
2026-02-11	255.00	255.50	244.00	244.50	242.82	69,021
2026-02-10	264.50	265.00	254.50	255.50	253.74	62,922
2026-02-09	272.50	272.50	260.00	264.00	262.18	87,985
2026-02-06	259.00	274.00	256.50	272.50	270.62	122,174
2026-02-05	273.50	276.50	271.00	271.50	269.63	41,780
2026-02-04	260.00	276.00	260.00	272.50	270.62	59,014
2026-02-03	264.00	270.00	264.00	270.00	268.14	21,493
2026-02-02	262.00	267.50	259.00	266.50	264.67	32,677

← NewerPage 3 of 5 · 249 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.