Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 174.20 | 174.40 | 172.00 | 174.00 | 169.41 | 17,789 |
| 2024-11-12 | 172.00 | 175.20 | 172.00 | 173.40 | 168.83 | 27,831 |
| 2024-11-11 | 178.00 | 178.00 | 174.20 | 176.20 | 171.56 | 10,151 |
| 2024-11-08 | 171.40 | 177.40 | 170.40 | 177.20 | 172.53 | 39,379 |
| 2024-11-07 | 163.80 | 171.80 | 163.80 | 171.20 | 166.69 | 572,538 |
| 2024-11-06 | 166.00 | 168.20 | 163.80 | 163.80 | 159.48 | 563,268 |
| 2024-11-05 | 167.80 | 167.80 | 164.40 | 165.40 | 161.04 | 26,682 |
| 2024-11-04 | 169.20 | 170.40 | 167.20 | 168.00 | 163.57 | 19,622 |
| 2024-11-01 | 171.80 | 172.40 | 169.20 | 169.20 | 164.74 | 6,625 |
| 2024-10-31 | 170.00 | 172.00 | 169.00 | 171.20 | 166.69 | 16,851 |
| 2024-10-30 | 168.80 | 170.80 | 168.80 | 169.80 | 165.33 | 178,738 |
| 2024-10-29 | 171.60 | 172.80 | 169.20 | 169.20 | 164.74 | 17,045 |
| 2024-10-28 | 172.80 | 174.00 | 167.00 | 171.60 | 167.08 | 88,595 |
| 2024-10-25 | 178.80 | 178.80 | 167.20 | 172.60 | 168.05 | 82,997 |
| 2024-10-24 | 171.40 | 176.00 | 171.20 | 173.00 | 168.44 | 17,925 |
| 2024-10-23 | 178.00 | 178.00 | 170.40 | 171.20 | 166.69 | 32,505 |
| 2024-10-22 | 177.20 | 179.60 | 175.80 | 178.40 | 173.70 | 16,186 |
| 2024-10-21 | 178.80 | 180.60 | 177.00 | 177.20 | 172.53 | 14,673 |
| 2024-10-18 | 179.00 | 181.80 | 178.60 | 179.20 | 174.48 | 6,367 |
| 2024-10-17 | 181.00 | 181.40 | 179.00 | 179.00 | 174.28 | 10,757 |
| 2024-10-16 | 180.00 | 182.60 | 179.00 | 181.00 | 176.23 | 10,133 |
| 2024-10-15 | 183.20 | 185.80 | 180.20 | 180.20 | 175.45 | 7,731 |
| 2024-10-14 | 182.20 | 186.20 | 180.80 | 186.00 | 181.10 | 72,069 |
| 2024-10-11 | 180.20 | 183.00 | 179.80 | 182.20 | 177.40 | 15,828 |
| 2024-10-10 | 181.60 | 182.20 | 178.60 | 181.00 | 176.23 | 10,657 |
| 2024-10-09 | 183.20 | 184.00 | 179.80 | 182.20 | 177.40 | 13,571 |
| 2024-10-08 | 181.80 | 185.20 | 181.00 | 183.40 | 178.57 | 8,344 |
| 2024-10-07 | 184.40 | 184.60 | 182.00 | 183.00 | 178.18 | 13,153 |
| 2024-10-04 | 186.00 | 186.40 | 183.20 | 184.40 | 179.54 | 12,937 |
| 2024-10-03 | 187.20 | 187.20 | 184.00 | 186.00 | 181.10 | 13,628 |
| 2024-10-02 | 186.20 | 187.20 | 185.00 | 187.20 | 182.27 | 10,134 |
| 2024-10-01 | 185.00 | 186.80 | 183.80 | 185.40 | 180.51 | 25,949 |
| 2024-09-30 | 183.20 | 185.60 | 181.20 | 184.60 | 179.74 | 12,191 |
| 2024-09-27 | 184.20 | 184.60 | 182.40 | 183.40 | 178.57 | 14,282 |
| 2024-09-26 | 183.00 | 185.60 | 182.80 | 183.00 | 178.18 | 112,643 |
| 2024-09-25 | 178.80 | 184.20 | 178.40 | 183.00 | 178.18 | 11,704 |
| 2024-09-24 | 182.20 | 183.60 | 179.00 | 179.00 | 174.28 | 10,701 |
| 2024-09-23 | 180.60 | 183.20 | 180.40 | 182.40 | 177.59 | 13,789 |
| 2024-09-20 | 187.20 | 187.20 | 180.80 | 180.80 | 176.04 | 112,948 |
| 2024-09-19 | 183.80 | 187.20 | 182.40 | 187.20 | 182.27 | 21,933 |
| 2024-09-18 | 181.40 | 183.60 | 180.40 | 181.80 | 177.01 | 69,002 |
| 2024-09-17 | 184.80 | 185.20 | 183.60 | 183.80 | 178.96 | 11,151 |
| 2024-09-16 | 184.00 | 186.00 | 184.00 | 185.00 | 180.12 | 10,949 |
| 2024-09-13 | 188.00 | 188.00 | 184.40 | 186.00 | 181.10 | 14,914 |
| 2024-09-12 | 185.00 | 189.60 | 185.00 | 187.80 | 182.85 | 8,700 |
| 2024-09-11 | 186.00 | 186.80 | 183.80 | 184.60 | 179.74 | 16,677 |
| 2024-09-10 | 189.20 | 189.60 | 185.00 | 186.00 | 181.10 | 20,537 |
| 2024-09-09 | 189.00 | 190.80 | 187.80 | 188.80 | 183.82 | 15,654 |
| 2024-09-06 | 193.00 | 193.00 | 188.60 | 188.60 | 183.63 | 33,863 |
| 2024-09-05 | 193.80 | 194.40 | 191.60 | 191.80 | 186.75 | 14,231 |
| 2024-09-04 | 196.40 | 197.20 | 193.00 | 194.00 | 188.89 | 16,528 |
| 2024-09-03 | 203.00 | 204.50 | 197.40 | 197.60 | 192.39 | 11,871 |
| 2024-09-02 | 207.50 | 207.50 | 200.00 | 203.00 | 197.65 | 88,838 |
| 2024-08-30 | 207.50 | 210.50 | 205.00 | 207.50 | 202.03 | 17,316 |
| 2024-08-29 | 209.50 | 210.00 | 206.50 | 207.50 | 202.03 | 6,612 |
| 2024-08-28 | 204.50 | 210.00 | 204.00 | 209.50 | 203.98 | 11,660 |
| 2024-08-27 | 202.50 | 206.50 | 202.50 | 204.50 | 199.11 | 9,064 |
| 2024-08-26 | 203.00 | 205.00 | 200.50 | 203.00 | 197.65 | 7,030 |
| 2024-08-23 | 199.40 | 203.50 | 199.40 | 203.00 | 197.65 | 6,491 |
| 2024-08-22 | 200.00 | 202.00 | 198.80 | 199.40 | 194.15 | 4,517 |
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.