Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	212.00	214.50	208.00	209.50	208.06	56,051
2025-05-12	208.00	215.00	208.00	212.50	211.04	40,279
2025-05-09	209.00	210.00	206.00	207.00	205.57	41,786
2025-05-08	201.00	210.00	201.00	209.00	207.56	61,119
2025-05-07	201.50	201.50	198.00	201.00	199.62	24,017
2025-05-06	203.00	203.00	195.20	201.50	196.19	418,612
2025-05-05	200.00	200.50	195.80	200.00	194.73	79,991
2025-05-02	200.50	202.00	196.80	200.00	194.73	22,719
2025-04-30	200.00	201.50	198.80	201.00	195.70	30,291
2025-04-29	203.00	205.50	198.00	200.00	194.73	57,514
2025-04-28	195.00	203.00	195.00	199.20	193.95	90,890
2025-04-25	180.40	195.80	180.00	195.00	189.86	51,446
2025-04-24	181.80	182.60	176.40	181.20	176.42	53,514
2025-04-23	175.20	182.60	175.20	179.00	174.28	22,223
2025-04-22	175.00	176.20	170.20	175.20	170.58	51,722
2025-04-17	178.00	178.60	175.80	175.80	171.17	6,559
2025-04-16	179.00	179.60	176.60	178.80	174.09	47,697
2025-04-15	175.00	180.80	174.40	180.80	176.04	31,386
2025-04-14	172.00	175.00	169.60	174.40	169.80	38,311
2025-04-11	169.60	169.60	162.00	167.60	163.18	77,975
2025-04-10	173.00	173.00	161.60	164.60	160.26	120,746
2025-04-09	165.00	165.00	155.20	157.80	153.64	77,424
2025-04-08	168.20	171.20	166.20	168.20	163.77	82,923
2025-04-07	168.40	174.40	164.00	165.20	160.85	114,914
2025-04-04	183.60	184.80	174.20	176.60	171.95	59,696
2025-04-03	186.80	189.20	183.20	184.40	179.54	86,172
2025-04-02	190.20	190.20	185.40	189.00	184.02	47,430
2025-04-01	193.00	194.00	189.20	191.80	186.75	40,800
2025-03-31	197.40	197.60	193.20	194.60	189.47	22,716
2025-03-28	199.80	201.00	196.00	197.40	192.20	32,341
2025-03-27	202.50	202.50	198.20	199.80	194.53	21,300
2025-03-26	205.50	206.50	202.00	203.00	197.65	25,651
2025-03-25	204.00	205.00	201.50	205.00	199.60	29,853
2025-03-24	203.50	205.00	201.00	204.00	198.62	39,014
2025-03-21	198.80	203.50	195.80	203.50	198.14	744,609
2025-03-20	203.00	203.00	198.20	200.00	194.73	22,668
2025-03-19	200.00	203.00	198.40	203.00	197.65	20,649
2025-03-18	201.50	203.50	198.60	200.00	194.73	48,805
2025-03-17	202.50	202.50	199.20	201.50	196.19	45,850
2025-03-14	193.20	203.00	193.20	201.50	196.19	35,995
2025-03-13	197.80	198.00	193.60	196.60	191.42	35,247
2025-03-12	196.00	200.50	194.80	197.80	192.59	126,113
2025-03-11	201.50	204.00	194.20	197.00	191.81	143,395
2025-03-10	200.50	205.00	200.50	201.50	196.19	66,085
2025-03-07	200.00	202.00	197.40	199.80	194.53	122,483
2025-03-06	195.60	200.50	195.60	199.80	194.53	111,690
2025-03-05	188.60	197.40	188.60	195.60	190.45	31,078
2025-03-04	195.00	195.00	187.00	187.00	182.07	78,009
2025-03-03	199.20	202.00	196.40	197.20	192.00	46,502
2025-02-28	197.00	199.00	194.00	198.40	193.17	43,440
2025-02-27	197.60	200.00	196.00	196.80	191.61	41,435
2025-02-26	194.40	201.00	194.40	199.40	194.15	50,162
2025-02-25	196.20	198.40	193.20	193.80	188.69	24,406
2025-02-24	197.60	199.00	195.20	196.20	191.03	33,818
2025-02-21	197.20	200.50	196.60	198.00	192.78	185,140
2025-02-20	197.40	199.20	196.40	197.20	192.00	55,202
2025-02-19	200.00	201.00	195.00	197.40	192.20	47,845
2025-02-18	200.50	202.00	198.00	200.00	194.73	23,161
2025-02-17	198.00	202.50	196.20	201.00	195.70	52,163
2025-02-14	196.00	198.40	194.00	198.00	192.78	49,417

← NewerPage 7 of 21 · 1,257 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.