Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 292.50 | 293.00 | 288.50 | 291.00 | 289.00 | 13,489 |
| 2025-10-30 | 287.00 | 293.50 | 285.00 | 292.00 | 289.99 | 141,678 |
| 2025-10-29 | 290.50 | 297.00 | 287.00 | 287.00 | 285.02 | 49,564 |
| 2025-10-28 | 293.00 | 294.00 | 288.50 | 290.50 | 288.50 | 25,163 |
| 2025-10-27 | 280.00 | 296.00 | 280.00 | 294.50 | 292.47 | 65,797 |
| 2025-10-24 | 268.00 | 275.50 | 267.50 | 275.50 | 273.60 | 78,356 |
| 2025-10-23 | 245.00 | 254.50 | 245.00 | 254.00 | 252.25 | 25,700 |
| 2025-10-22 | 251.00 | 251.00 | 244.50 | 246.50 | 244.80 | 30,086 |
| 2025-10-21 | 248.50 | 251.00 | 247.00 | 250.50 | 248.78 | 16,385 |
| 2025-10-20 | 244.50 | 248.00 | 244.50 | 248.00 | 246.29 | 31,562 |
| 2025-10-17 | 246.00 | 247.00 | 241.50 | 246.00 | 244.31 | 19,572 |
| 2025-10-16 | 245.50 | 248.50 | 243.50 | 248.50 | 246.79 | 9,838 |
| 2025-10-15 | 245.50 | 247.50 | 245.00 | 245.50 | 243.81 | 13,727 |
| 2025-10-14 | 248.50 | 248.50 | 243.00 | 245.00 | 243.31 | 23,325 |
| 2025-10-13 | 245.50 | 250.50 | 243.00 | 248.50 | 246.79 | 17,544 |
| 2025-10-10 | 255.00 | 256.50 | 246.00 | 246.00 | 244.31 | 30,655 |
| 2025-10-09 | 254.00 | 257.00 | 253.00 | 255.00 | 253.24 | 15,693 |
| 2025-10-08 | 249.00 | 255.00 | 248.00 | 254.00 | 252.25 | 66,782 |
| 2025-10-07 | 250.50 | 253.50 | 249.00 | 249.00 | 247.29 | 46,328 |
| 2025-10-06 | 250.00 | 251.50 | 248.00 | 250.50 | 248.78 | 37,762 |
| 2025-10-03 | 246.50 | 250.00 | 246.00 | 250.00 | 248.28 | 88,634 |
| 2025-10-02 | 245.50 | 251.50 | 241.00 | 245.00 | 243.31 | 85,053 |
| 2025-10-01 | 246.00 | 250.00 | 244.50 | 245.00 | 243.31 | 55,191 |
| 2025-09-30 | 249.00 | 249.00 | 241.50 | 246.50 | 244.80 | 126,536 |
| 2025-09-29 | 249.00 | 251.00 | 248.00 | 248.00 | 246.29 | 34,203 |
| 2025-09-26 | 252.50 | 252.50 | 247.50 | 249.00 | 247.29 | 32,138 |
| 2025-09-25 | 252.50 | 252.50 | 246.50 | 249.00 | 247.29 | 101,712 |
| 2025-09-24 | 261.00 | 261.00 | 253.00 | 253.00 | 251.26 | 72,932 |
| 2025-09-23 | 261.00 | 265.00 | 260.50 | 261.00 | 259.20 | 23,910 |
| 2025-09-22 | 262.50 | 262.50 | 260.00 | 261.50 | 259.70 | 21,910 |
| 2025-09-19 | 262.00 | 263.00 | 260.00 | 262.00 | 260.20 | 22,007 |
| 2025-09-18 | 262.50 | 265.00 | 260.00 | 262.50 | 260.69 | 26,390 |
| 2025-09-17 | 264.00 | 266.00 | 262.00 | 262.00 | 260.20 | 49,884 |
| 2025-09-16 | 265.00 | 270.00 | 263.50 | 263.50 | 261.69 | 90,525 |
| 2025-09-15 | 264.00 | 270.00 | 263.50 | 265.00 | 263.18 | 20,737 |
| 2025-09-12 | 263.00 | 267.00 | 261.50 | 264.00 | 262.18 | 19,973 |
| 2025-09-11 | 256.50 | 264.00 | 256.00 | 262.50 | 260.69 | 67,827 |
| 2025-09-10 | 254.50 | 260.00 | 252.50 | 256.50 | 254.73 | 26,963 |
| 2025-09-09 | 252.50 | 255.00 | 250.50 | 255.00 | 253.24 | 36,692 |
| 2025-09-08 | 245.50 | 254.00 | 245.50 | 253.00 | 251.26 | 18,908 |
| 2025-09-05 | 240.50 | 247.00 | 239.00 | 245.00 | 243.31 | 73,063 |
| 2025-09-04 | 240.50 | 241.50 | 238.00 | 240.50 | 238.84 | 26,539 |
| 2025-09-03 | 242.50 | 245.00 | 240.00 | 240.50 | 238.84 | 18,164 |
| 2025-09-02 | 249.50 | 249.50 | 242.00 | 243.00 | 241.33 | 28,026 |
| 2025-09-01 | 250.50 | 252.00 | 248.00 | 249.00 | 247.29 | 33,460 |
| 2025-08-29 | 253.50 | 254.00 | 249.50 | 251.50 | 249.77 | 32,528 |
| 2025-08-28 | 252.00 | 256.50 | 252.00 | 253.50 | 251.75 | 28,420 |
| 2025-08-27 | 256.00 | 257.00 | 250.00 | 251.50 | 249.77 | 33,033 |
| 2025-08-26 | 256.50 | 257.00 | 253.00 | 254.50 | 252.75 | 55,164 |
| 2025-08-25 | 257.50 | 258.50 | 255.50 | 256.50 | 254.73 | 26,820 |
| 2025-08-22 | 256.00 | 257.50 | 254.50 | 257.50 | 255.73 | 26,839 |
| 2025-08-21 | 258.50 | 259.50 | 256.00 | 256.00 | 254.24 | 15,215 |
| 2025-08-20 | 262.00 | 262.00 | 258.00 | 259.00 | 257.22 | 15,849 |
| 2025-08-19 | 258.00 | 263.50 | 258.00 | 263.00 | 261.19 | 25,940 |
| 2025-08-18 | 259.50 | 261.00 | 256.50 | 258.00 | 256.22 | 23,031 |
| 2025-08-15 | 262.50 | 262.50 | 258.00 | 259.00 | 257.22 | 38,011 |
| 2025-08-14 | 262.00 | 264.50 | 261.50 | 262.00 | 260.20 | 105,377 |
| 2025-08-13 | 260.50 | 263.00 | 258.00 | 262.00 | 260.20 | 80,850 |
| 2025-08-12 | 260.50 | 262.00 | 259.00 | 261.50 | 259.70 | 47,402 |
| 2025-08-11 | 264.00 | 264.00 | 260.00 | 260.00 | 258.21 | 19,286 |
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.