Beijer Alma AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	185.00	196.60	185.00	195.80	190.64	32,645
2025-02-12	192.40	192.40	188.00	189.80	184.80	32,837
2025-02-11	187.00	193.00	186.40	191.60	186.55	136,512
2025-02-10	187.20	188.20	185.60	187.00	182.07	35,843
2025-02-07	189.80	191.00	186.40	186.40	181.49	100,750
2025-02-06	178.60	191.00	178.20	190.00	184.99	183,783
2025-02-05	180.20	181.20	175.40	176.80	172.14	143,357
2025-02-04	179.00	181.80	177.80	180.40	175.65	451,551
2025-02-03	171.80	185.00	171.00	179.80	175.06	322,889
2025-01-31	175.20	176.60	173.00	176.40	171.75	27,316
2025-01-30	174.00	177.40	174.00	175.40	170.78	23,506
2025-01-29	174.20	175.60	173.80	173.80	169.22	32,408
2025-01-28	174.80	175.40	173.00	174.20	169.61	62,866
2025-01-27	176.20	176.40	173.20	174.00	169.41	36,552
2025-01-24	173.60	177.20	173.60	177.20	172.53	37,849
2025-01-23	170.40	173.20	169.20	172.80	168.25	122,526
2025-01-22	171.40	175.00	169.20	170.20	165.71	42,601
2025-01-21	169.40	171.00	167.80	171.00	166.49	35,057
2025-01-20	167.00	168.40	166.00	168.20	163.77	65,992
2025-01-17	165.40	168.00	165.40	167.00	162.60	77,445
2025-01-16	163.20	165.40	163.20	165.40	161.04	27,072
2025-01-15	159.80	163.60	159.20	163.60	159.29	24,131
2025-01-14	156.40	160.00	156.40	159.00	154.81	51,996
2025-01-13	160.40	161.20	156.00	156.60	152.47	46,152
2025-01-10	160.40	163.80	160.40	160.80	156.56	35,955
2025-01-09	163.20	163.60	160.00	160.80	156.56	346,746
2025-01-08	164.00	166.60	162.20	162.60	158.32	38,866
2025-01-07	165.80	166.40	163.40	164.20	159.87	48,841
2025-01-03	164.00	165.40	163.40	164.60	160.26	39,142
2025-01-02	164.20	166.00	163.80	164.00	159.68	35,975
2024-12-30	167.00	167.80	161.60	164.20	159.87	59,739
2024-12-27	165.80	170.40	165.80	166.40	162.01	31,843
2024-12-23	165.80	166.80	164.40	165.40	161.04	36,029
2024-12-20	165.20	167.60	164.40	166.00	161.63	80,601
2024-12-19	167.20	168.80	166.00	167.80	163.38	149,014
2024-12-18	168.00	169.80	167.40	168.20	163.77	122,160
2024-12-17	167.80	170.60	167.00	167.40	162.99	28,522
2024-12-16	170.60	171.40	167.20	168.20	163.77	20,445
2024-12-13	169.20	174.20	169.20	170.40	165.91	33,159
2024-12-12	178.80	178.80	168.80	168.80	164.35	233,565
2024-12-11	182.00	183.40	176.40	176.40	171.75	54,694
2024-12-10	184.80	184.80	180.60	183.20	178.37	49,438
2024-12-09	182.20	186.40	180.40	184.40	179.54	34,412
2024-12-06	177.40	182.00	177.40	181.80	177.01	35,073
2024-12-05	179.40	180.20	175.60	177.80	173.11	113,205
2024-12-04	175.00	180.60	175.00	180.60	175.84	33,390
2024-12-03	173.40	175.00	172.00	175.00	170.39	24,251
2024-12-02	170.00	173.60	169.40	173.20	168.64	24,303
2024-11-29	170.20	172.00	168.20	172.00	167.47	29,260
2024-11-28	165.60	171.20	165.60	170.20	165.71	9,622
2024-11-27	167.00	170.00	166.60	169.20	164.74	12,004
2024-11-26	167.80	169.40	165.60	167.00	162.60	403,114
2024-11-25	170.20	172.40	167.00	167.00	162.60	18,178
2024-11-22	167.00	170.20	166.20	169.80	165.33	13,898
2024-11-21	165.20	168.20	164.80	166.40	162.01	177,554
2024-11-20	167.20	169.00	164.80	164.80	160.46	22,746
2024-11-19	172.80	174.00	166.40	167.40	162.99	59,249
2024-11-18	173.00	174.00	170.80	173.00	168.44	21,504
2024-11-15	172.60	174.00	171.20	173.00	168.44	299,402
2024-11-14	174.20	175.20	172.00	173.00	168.44	13,446

← NewerPage 8 of 21 · 1,260 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.