Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 265.00 | 265.00 | 262.00 | 263.50 | 261.69 | 61,476 |
| 2025-08-07 | 260.00 | 265.00 | 260.00 | 263.50 | 261.69 | 34,107 |
| 2025-08-06 | 266.00 | 267.50 | 260.00 | 261.00 | 259.20 | 28,390 |
| 2025-08-05 | 262.50 | 266.50 | 262.00 | 266.50 | 264.67 | 26,987 |
| 2025-08-04 | 261.50 | 266.50 | 261.50 | 262.50 | 260.69 | 41,355 |
| 2025-08-01 | 263.50 | 264.50 | 259.00 | 259.50 | 257.71 | 29,359 |
| 2025-07-31 | 264.50 | 269.00 | 263.00 | 264.00 | 262.18 | 113,297 |
| 2025-07-30 | 256.00 | 266.00 | 256.00 | 264.00 | 262.18 | 97,077 |
| 2025-07-29 | 259.00 | 261.50 | 256.50 | 257.00 | 255.23 | 22,002 |
| 2025-07-28 | 265.00 | 266.50 | 259.00 | 259.00 | 257.22 | 16,088 |
| 2025-07-25 | 261.50 | 264.50 | 259.00 | 263.00 | 261.19 | 45,405 |
| 2025-07-24 | 266.00 | 269.00 | 261.00 | 261.50 | 259.70 | 63,928 |
| 2025-07-23 | 260.00 | 268.50 | 257.00 | 265.00 | 263.18 | 125,584 |
| 2025-07-22 | 256.00 | 261.00 | 254.50 | 259.50 | 257.71 | 46,478 |
| 2025-07-21 | 267.50 | 270.00 | 254.50 | 254.50 | 252.75 | 65,244 |
| 2025-07-18 | 270.00 | 270.00 | 262.50 | 266.50 | 264.67 | 106,666 |
| 2025-07-17 | 239.00 | 246.00 | 239.00 | 244.00 | 242.32 | 26,685 |
| 2025-07-16 | 240.50 | 243.00 | 239.00 | 239.00 | 237.35 | 11,558 |
| 2025-07-15 | 239.00 | 242.00 | 239.00 | 240.50 | 238.84 | 19,564 |
| 2025-07-14 | 240.00 | 242.00 | 236.00 | 238.50 | 236.86 | 101,242 |
| 2025-07-11 | 244.00 | 244.50 | 240.50 | 240.50 | 238.84 | 18,098 |
| 2025-07-10 | 242.50 | 245.00 | 240.00 | 245.00 | 243.31 | 17,752 |
| 2025-07-09 | 242.50 | 245.00 | 240.00 | 241.50 | 239.84 | 22,994 |
| 2025-07-08 | 243.50 | 243.50 | 240.00 | 241.00 | 239.34 | 21,781 |
| 2025-07-07 | 241.50 | 243.50 | 240.00 | 243.00 | 241.33 | 30,793 |
| 2025-07-04 | 240.00 | 243.00 | 238.00 | 241.50 | 239.84 | 17,789 |
| 2025-07-03 | 240.50 | 243.50 | 240.00 | 241.50 | 239.84 | 55,253 |
| 2025-07-02 | 233.00 | 241.50 | 232.00 | 240.50 | 238.84 | 406,590 |
| 2025-07-01 | 228.00 | 232.00 | 225.50 | 229.50 | 227.92 | 21,478 |
| 2025-06-30 | 232.00 | 232.50 | 227.00 | 227.50 | 225.93 | 15,220 |
| 2025-06-27 | 224.00 | 232.00 | 224.00 | 232.00 | 230.40 | 62,693 |
| 2025-06-26 | 223.50 | 224.50 | 223.00 | 224.00 | 222.46 | 61,416 |
| 2025-06-25 | 224.50 | 224.50 | 220.50 | 223.50 | 221.96 | 107,342 |
| 2025-06-24 | 223.00 | 226.00 | 220.00 | 220.00 | 218.49 | 46,430 |
| 2025-06-23 | 220.00 | 222.50 | 217.50 | 220.00 | 218.49 | 19,195 |
| 2025-06-19 | 220.00 | 222.00 | 218.50 | 220.00 | 218.49 | 39,057 |
| 2025-06-18 | 219.00 | 223.00 | 218.50 | 222.50 | 220.97 | 101,061 |
| 2025-06-17 | 222.00 | 222.00 | 217.00 | 219.50 | 217.99 | 18,186 |
| 2025-06-16 | 219.00 | 222.00 | 219.00 | 222.00 | 220.47 | 27,151 |
| 2025-06-13 | 220.00 | 222.00 | 218.50 | 219.50 | 217.99 | 22,716 |
| 2025-06-12 | 225.50 | 225.50 | 221.50 | 223.50 | 221.96 | 13,975 |
| 2025-06-11 | 226.00 | 228.00 | 225.00 | 225.50 | 223.95 | 16,251 |
| 2025-06-10 | 224.50 | 228.00 | 223.50 | 227.00 | 225.44 | 29,204 |
| 2025-06-09 | 228.00 | 229.50 | 225.00 | 225.00 | 223.45 | 18,787 |
| 2025-06-05 | 226.00 | 231.50 | 225.50 | 227.50 | 225.93 | 18,823 |
| 2025-06-04 | 225.00 | 226.50 | 223.00 | 226.00 | 224.44 | 25,126 |
| 2025-06-03 | 225.00 | 225.50 | 222.00 | 225.00 | 223.45 | 30,354 |
| 2025-06-02 | 219.50 | 235.50 | 215.00 | 225.00 | 223.45 | 185,585 |
| 2025-05-30 | 218.00 | 221.50 | 215.00 | 219.00 | 217.49 | 110,702 |
| 2025-05-28 | 223.00 | 223.00 | 218.50 | 220.00 | 218.49 | 60,601 |
| 2025-05-27 | 221.00 | 223.50 | 218.50 | 218.50 | 217.00 | 72,873 |
| 2025-05-26 | 211.00 | 223.00 | 211.00 | 221.00 | 219.48 | 100,879 |
| 2025-05-23 | 204.50 | 210.50 | 201.50 | 205.00 | 203.59 | 16,353 |
| 2025-05-22 | 212.00 | 212.00 | 204.50 | 205.00 | 203.59 | 35,413 |
| 2025-05-21 | 213.50 | 213.50 | 209.50 | 212.00 | 210.54 | 28,554 |
| 2025-05-20 | 209.50 | 213.50 | 207.50 | 213.50 | 212.03 | 22,427 |
| 2025-05-19 | 211.00 | 212.50 | 209.00 | 209.50 | 208.06 | 10,017 |
| 2025-05-16 | 212.50 | 214.00 | 210.50 | 210.50 | 209.05 | 67,459 |
| 2025-05-15 | 207.00 | 213.00 | 207.00 | 212.50 | 211.04 | 21,956 |
| 2025-05-14 | 210.00 | 212.00 | 206.50 | 211.50 | 210.04 | 82,239 |
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.