Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 269.50 | 270.50 | 262.00 | 264.50 | 262.68 | 53,979 |
| 2026-01-29 | 272.50 | 273.00 | 268.50 | 270.50 | 268.64 | 41,535 |
| 2026-01-28 | 276.50 | 276.50 | 271.00 | 273.50 | 271.62 | 36,940 |
| 2026-01-27 | 275.50 | 278.00 | 273.50 | 276.00 | 274.10 | 49,666 |
| 2026-01-26 | 283.00 | 283.00 | 270.00 | 275.00 | 273.11 | 119,725 |
| 2026-01-23 | 284.00 | 286.50 | 279.50 | 284.50 | 282.54 | 47,397 |
| 2026-01-22 | 280.00 | 288.50 | 280.00 | 286.00 | 284.03 | 70,048 |
| 2026-01-21 | 275.50 | 279.50 | 273.00 | 278.00 | 276.09 | 22,701 |
| 2026-01-20 | 274.00 | 278.00 | 272.00 | 275.50 | 273.60 | 36,358 |
| 2026-01-19 | 284.00 | 284.50 | 272.00 | 275.50 | 273.60 | 65,767 |
| 2026-01-16 | 286.50 | 289.50 | 286.00 | 288.00 | 286.02 | 38,867 |
| 2026-01-15 | 282.00 | 290.00 | 280.00 | 287.00 | 285.02 | 65,061 |
| 2026-01-14 | 282.00 | 284.50 | 281.00 | 282.00 | 280.06 | 53,139 |
| 2026-01-13 | 287.00 | 288.00 | 280.50 | 282.50 | 280.56 | 41,109 |
| 2026-01-12 | 294.00 | 295.00 | 286.00 | 286.50 | 284.53 | 77,757 |
| 2026-01-09 | 294.50 | 295.50 | 291.50 | 295.00 | 292.97 | 13,663 |
| 2026-01-08 | 291.50 | 296.00 | 291.00 | 294.50 | 292.47 | 23,501 |
| 2026-01-07 | 293.00 | 296.00 | 289.00 | 293.00 | 290.98 | 69,095 |
| 2026-01-05 | 288.50 | 291.00 | 286.50 | 290.00 | 288.00 | 18,527 |
| 2026-01-02 | 296.00 | 296.00 | 285.50 | 288.00 | 286.02 | 38,969 |
| 2025-12-30 | 296.50 | 297.50 | 294.00 | 297.50 | 295.45 | 16,814 |
| 2025-12-29 | 294.00 | 297.50 | 292.00 | 296.50 | 294.46 | 16,701 |
| 2025-12-23 | 294.50 | 295.50 | 291.50 | 294.00 | 291.98 | 29,909 |
| 2025-12-22 | 290.00 | 295.00 | 287.50 | 294.00 | 291.98 | 45,460 |
| 2025-12-19 | 290.00 | 292.00 | 287.00 | 290.00 | 288.00 | 34,649 |
| 2025-12-18 | 290.00 | 290.00 | 280.50 | 289.50 | 287.51 | 605,140 |
| 2025-12-17 | 284.50 | 289.50 | 284.00 | 285.00 | 283.04 | 709,516 |
| 2025-12-16 | 283.00 | 285.50 | 280.00 | 283.50 | 281.55 | 247,212 |
| 2025-12-15 | 278.50 | 284.00 | 278.00 | 282.00 | 280.06 | 35,065 |
| 2025-12-12 | 278.50 | 283.50 | 278.00 | 278.50 | 276.58 | 47,498 |
| 2025-12-11 | 275.00 | 278.50 | 275.00 | 277.00 | 275.09 | 43,270 |
| 2025-12-10 | 277.50 | 278.00 | 273.50 | 277.00 | 275.09 | 33,220 |
| 2025-12-09 | 279.50 | 280.00 | 276.00 | 277.00 | 275.09 | 27,949 |
| 2025-12-08 | 284.00 | 286.00 | 279.00 | 279.50 | 277.58 | 39,070 |
| 2025-12-05 | 290.00 | 290.00 | 284.50 | 285.00 | 283.04 | 15,440 |
| 2025-12-04 | 284.00 | 291.00 | 284.00 | 289.00 | 287.01 | 15,231 |
| 2025-12-03 | 283.00 | 284.50 | 279.50 | 281.00 | 279.07 | 18,931 |
| 2025-12-02 | 281.50 | 284.00 | 279.00 | 282.50 | 280.56 | 29,573 |
| 2025-12-01 | 284.00 | 285.00 | 279.00 | 281.00 | 279.07 | 25,957 |
| 2025-11-28 | 279.50 | 283.00 | 276.50 | 281.00 | 279.07 | 63,527 |
| 2025-11-27 | 282.00 | 283.00 | 279.50 | 280.00 | 278.07 | 20,559 |
| 2025-11-26 | 280.50 | 284.50 | 277.00 | 281.00 | 279.07 | 67,019 |
| 2025-11-25 | 271.50 | 280.50 | 269.50 | 280.50 | 278.57 | 21,738 |
| 2025-11-24 | 271.00 | 275.50 | 270.50 | 273.50 | 271.62 | 64,017 |
| 2025-11-21 | 268.50 | 272.00 | 267.00 | 272.00 | 270.13 | 11,588 |
| 2025-11-20 | 275.50 | 275.50 | 271.50 | 272.50 | 270.62 | 19,235 |
| 2025-11-19 | 271.00 | 273.00 | 267.50 | 272.50 | 270.62 | 66,494 |
| 2025-11-18 | 273.50 | 275.00 | 270.50 | 271.00 | 269.13 | 11,286 |
| 2025-11-17 | 279.50 | 282.00 | 275.50 | 276.50 | 274.60 | 19,049 |
| 2025-11-14 | 281.00 | 283.00 | 277.00 | 280.00 | 278.07 | 29,464 |
| 2025-11-13 | 287.00 | 290.50 | 283.00 | 283.00 | 281.05 | 44,835 |
| 2025-11-12 | 287.50 | 289.00 | 285.50 | 289.00 | 287.01 | 18,890 |
| 2025-11-11 | 288.50 | 289.00 | 285.50 | 287.00 | 285.02 | 16,300 |
| 2025-11-10 | 286.00 | 289.00 | 286.00 | 289.00 | 287.01 | 29,491 |
| 2025-11-07 | 283.50 | 285.00 | 281.00 | 284.00 | 282.04 | 24,168 |
| 2025-11-06 | 288.00 | 290.00 | 282.00 | 283.50 | 281.55 | 11,804 |
| 2025-11-05 | 291.50 | 293.00 | 287.50 | 288.50 | 286.51 | 23,273 |
| 2025-11-04 | 292.00 | 293.00 | 284.50 | 292.00 | 289.99 | 112,210 |
| 2025-11-03 | 292.50 | 296.50 | 291.00 | 294.00 | 291.98 | 61,331 |
| 2025-10-31 | 292.50 | 293.00 | 288.50 | 291.00 | 289.00 | 13,489 |
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.