Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	224.00	227.00	220.50	224.95	211.10	3,053
2023-02-02	218.00	230.00	218.00	226.19	212.25	3,667
2023-02-01	202.50	212.50	202.50	210.08	197.14	5,420
2023-01-31	204.50	206.36	204.50	206.36	193.65	3,049
2023-01-30	199.00	206.50	199.00	204.62	192.02	3,116
2023-01-27	196.60	201.50	196.60	199.42	187.14	6,250
2023-01-26	195.20	198.60	194.60	196.19	184.10	3,317
2023-01-25	194.60	195.20	194.28	194.94	182.93	3,396
2023-01-24	194.40	195.40	192.60	194.20	182.24	804
2023-01-23	195.40	195.60	192.60	193.82	181.88	6,103
2023-01-20	191.40	194.20	191.40	193.17	181.27	998
2023-01-19	195.00	195.00	187.99	192.08	180.25	8,687
2023-01-18	192.60	197.20	192.60	195.40	183.37	2,799
2023-01-17	191.40	193.60	191.40	192.80	180.93	2,656
2023-01-16	188.80	192.40	188.80	191.24	179.46	2,181
2023-01-13	187.20	190.20	186.00	187.49	175.94	7,813
2023-01-12	185.00	189.40	183.40	185.03	173.63	2,663
2023-01-11	177.00	180.80	177.00	179.78	168.71	2,037
2023-01-10	173.00	176.80	173.00	173.89	163.18	2,854
2023-01-09	172.00	176.00	170.40	170.40	159.90	6,892
2023-01-05	169.20	170.20	169.06	169.06	158.65	604
2023-01-04	170.60	170.80	168.00	169.15	158.73	4,458
2023-01-03	165.60	169.00	165.60	167.42	157.11	3,849
2022-12-30	163.60	165.20	163.60	163.99	153.89	4,713
2022-12-29	157.80	163.20	156.00	159.96	150.11	3,682
2022-12-28	161.40	161.40	157.40	159.10	149.30	1,956
2022-12-23	156.40	160.20	156.40	158.50	148.74	2,071
2022-12-22	156.60	157.80	155.80	156.20	146.58	927
2022-12-21	157.20	158.40	156.20	157.20	147.52	3,141
2022-12-20	153.80	156.80	153.80	156.60	146.95	5,606
2022-12-19	155.60	155.60	153.60	154.92	145.38	4,374
2022-12-16	156.80	158.20	156.00	157.21	147.52	12,524
2022-12-15	164.60	164.80	159.20	159.20	149.39	1,560
2022-12-14	164.60	167.52	163.80	166.40	156.15	4,017
2022-12-13	161.40	165.00	158.80	164.00	153.90	3,373
2022-12-12	163.00	163.60	159.00	162.80	152.77	2,947
2022-12-09	164.20	164.40	162.60	163.60	153.52	4,138
2022-12-08	164.40	164.40	163.00	163.20	153.15	2,854
2022-12-07	165.20	166.40	163.60	163.60	153.52	2,626
2022-12-06	171.00	171.00	167.60	167.60	157.28	1,515
2022-12-05	172.60	173.80	172.20	172.80	162.16	1,937
2022-12-02	171.80	172.40	169.60	171.20	160.66	2,340
2022-12-01	169.20	171.60	169.20	171.60	161.03	1,062
2022-11-30	170.20	170.80	165.00	167.20	156.90	6,148
2022-11-29	168.40	170.00	168.38	168.38	158.01	2,832
2022-11-28	171.00	171.00	168.80	169.00	158.59	1,713
2022-11-25	170.00	171.80	169.80	171.40	160.84	1,467
2022-11-24	173.20	173.60	170.80	171.00	160.47	1,263
2022-11-23	168.40	171.20	167.40	171.20	160.66	4,429
2022-11-22	166.80	170.40	166.80	169.40	158.97	6,374
2022-11-21	163.20	168.40	163.20	168.40	158.03	1,593
2022-11-18	162.00	164.00	161.20	163.60	153.52	1,354
2022-11-17	160.80	162.00	160.00	160.00	150.15	1,131
2022-11-16	163.40	164.82	160.60	162.80	152.77	1,138
2022-11-15	172.00	172.00	165.60	165.60	155.40	4,807
2022-11-14	175.80	176.00	172.40	174.00	163.28	7,166
2022-11-11	173.00	175.20	170.20	173.87	163.16	3,693
2022-11-10	163.80	171.80	157.60	171.80	161.22	3,869
2022-11-09	162.80	164.60	162.60	164.40	154.27	2,717
2022-11-08	160.20	164.40	160.20	163.60	153.52	2,433

← NewerPage 16 of 21 · 1,222 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
2022-03-31	3.5000 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.