Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	194.40	194.40	193.20	194.00	182.05	518
2022-08-10	187.60	195.80	187.60	194.46	182.49	2,147
2022-08-09	193.80	194.00	188.20	189.42	177.75	731
2022-08-08	196.60	196.80	194.40	196.13	184.05	685
2022-08-05	200.50	200.50	194.00	194.60	182.61	1,124
2022-08-04	201.00	201.00	199.60	199.60	187.31	498
2022-08-03	198.20	198.52	197.65	197.79	185.61	946
2022-08-02	196.60	199.20	194.00	194.40	182.43	1,201
2022-08-01	201.50	204.00	200.50	203.00	190.50	1,461
2022-07-29	199.60	204.50	199.60	204.00	191.44	2,313
2022-07-28	198.40	199.40	194.80	195.58	183.54	4,598
2022-07-27	194.20	196.20	194.20	194.81	182.81	3,128
2022-07-26	195.60	195.60	192.20	192.20	180.36	3,791
2022-07-25	189.20	192.40	189.20	192.40	180.55	504
2022-07-22	187.80	190.80	187.80	189.40	177.73	1,559
2022-07-21	184.40	186.00	182.40	184.97	173.58	1,998
2022-07-20	184.40	185.60	182.71	183.20	171.92	918
2022-07-19	179.40	183.80	178.00	183.00	171.73	3,608
2022-07-18	183.20	183.60	182.00	183.56	172.26	1,375
2022-07-15	179.00	182.60	179.00	181.14	169.98	1,923
2022-07-14	179.80	181.20	178.40	181.20	170.04	1,266
2022-07-13	184.40	184.40	177.60	180.60	169.48	3,236
2022-07-12	179.00	184.20	178.40	184.20	172.85	4,195
2022-07-11	178.40	181.40	177.40	178.80	167.79	2,892
2022-07-08	184.40	184.60	181.60	182.20	170.98	1,927
2022-07-07	179.40	182.40	177.80	178.42	167.43	4,518
2022-07-06	171.20	179.60	171.20	174.29	163.56	4,805
2022-07-05	172.60	173.80	172.00	172.30	161.68	798
2022-07-04	171.80	174.00	171.80	172.83	162.18	2,312
2022-07-01	171.40	174.60	167.00	174.60	163.85	4,089
2022-06-30	170.60	170.60	164.60	164.95	154.79	5,234
2022-06-29	172.00	173.00	170.80	171.80	161.22	1,377
2022-06-28	173.20	173.20	172.00	172.40	161.78	731
2022-06-27	168.60	173.80	168.60	172.41	161.79	4,332
2022-06-23	170.80	170.80	167.20	167.20	156.90	3,239
2022-06-22	169.60	172.80	169.58	169.58	159.13	1,082
2022-06-21	173.80	176.17	173.60	175.59	164.78	735
2022-06-20	175.40	178.40	175.00	175.16	164.37	3,615
2022-06-17	177.60	177.60	173.40	174.80	164.03	1,074
2022-06-16	175.80	175.80	170.20	171.59	161.02	2,100
2022-06-15	173.20	177.60	173.20	176.72	165.83	6,975
2022-06-14	177.00	178.60	174.40	176.30	165.44	4,016
2022-06-13	181.80	183.00	177.40	178.58	167.58	2,919
2022-06-10	190.80	191.60	185.40	186.80	175.29	2,035
2022-06-09	197.00	197.00	193.58	193.58	181.65	7,425
2022-06-08	198.20	199.60	196.00	196.40	184.30	1,083
2022-06-07	203.50	203.50	196.00	197.80	185.62	7,798
2022-06-01	195.80	201.01	195.80	197.38	185.23	4,710
2022-05-31	194.60	197.40	194.60	196.47	184.37	368
2022-05-30	199.60	199.60	195.20	196.50	184.40	1,781
2022-05-27	185.00	195.60	185.00	193.52	181.60	3,946
2022-05-25	186.40	186.80	185.20	185.67	174.24	880
2022-05-24	189.00	192.20	187.20	187.32	175.79	6,846
2022-05-23	186.40	190.40	186.40	190.40	178.67	3,715
2022-05-20	186.20	186.20	183.20	183.82	172.50	1,347
2022-05-19	182.80	184.00	178.80	180.80	169.66	2,234
2022-05-18	192.80	192.80	183.20	187.37	175.83	8,448
2022-05-17	189.80	190.80	187.40	190.62	178.88	1,411
2022-05-16	186.60	186.80	185.87	186.09	174.62	1,196
2022-05-13	180.80	186.60	180.80	184.28	172.93	7,708

← NewerPage 18 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.