Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-12	176.40	181.40	176.40	177.70	166.76	3,035
2022-05-11	181.40	182.20	178.54	179.61	168.55	1,424
2022-05-10	178.80	182.40	178.60	180.16	169.06	8,419
2022-05-09	185.80	185.80	179.20	185.21	173.80	5,643
2022-05-06	191.40	193.00	187.60	192.41	180.56	3,904
2022-05-05	202.00	202.00	192.80	199.72	187.42	12,111
2022-05-04	194.00	199.00	190.80	197.58	185.41	7,783
2022-05-03	200.50	200.50	194.80	197.90	185.71	2,811
2022-04-29	209.50	209.50	206.00	207.12	194.36	1,965
2022-04-28	207.00	209.00	205.00	206.74	194.01	11,794
2022-04-27	204.50	210.00	204.50	205.48	192.82	6,110
2022-04-26	217.50	217.50	202.50	207.05	194.30	9,103
2022-04-25	209.00	209.00	204.50	206.00	193.31	4,835
2022-04-22	210.00	214.50	208.77	212.26	199.18	6,978
2022-04-21	212.00	216.00	211.50	213.50	200.35	2,055
2022-04-20	215.00	216.50	211.50	213.34	200.20	4,802
2022-04-19	213.50	216.50	213.50	214.99	201.74	1,225
2022-04-14	215.00	215.49	215.00	215.49	202.21	374
2022-04-13	213.50	213.50	210.00	211.08	198.08	7,519
2022-04-12	208.00	212.00	207.00	211.50	198.47	14,177
2022-04-11	213.50	213.50	209.00	209.50	196.60	2,468
2022-04-08	218.50	220.00	217.49	218.88	205.40	10,876
2022-04-07	219.50	220.50	217.50	219.27	205.76	7,977
2022-04-06	226.00	229.50	217.50	220.84	207.24	5,514
2022-04-05	225.50	228.50	220.49	223.39	209.63	23,266
2022-04-04	218.50	228.00	218.50	226.49	212.54	12,051
2022-04-01	216.00	221.50	216.00	218.01	204.58	9,155
2022-03-31	221.20	221.20	217.99	217.99	204.56	3,075
2022-03-30	221.50	227.00	219.50	227.00	209.73	6,086
2022-03-29	223.00	226.00	221.50	224.85	207.75	7,703
2022-03-28	217.00	220.50	215.00	219.19	202.51	3,580
2022-03-25	219.00	222.50	216.00	217.85	201.28	5,400
2022-03-24	229.00	229.00	219.00	219.00	202.34	2,225
2022-03-23	233.00	233.00	228.50	231.00	213.43	3,025
2022-03-22	236.00	236.00	233.49	233.49	215.73	1,259
2022-03-21	236.50	238.00	233.00	235.00	217.13	4,249
2022-03-18	237.00	241.50	233.00	233.50	215.74	406,554
2022-03-17	241.50	241.50	235.00	236.00	218.05	8,386
2022-03-16	234.00	237.00	233.32	236.50	218.51	2,977
2022-03-15	232.50	234.00	228.00	231.33	213.74	5,836
2022-03-14	232.00	241.50	232.00	235.98	218.03	2,690
2022-03-11	229.50	233.50	229.50	232.00	214.35	5,938
2022-03-10	229.00	232.00	226.50	227.52	210.22	4,638
2022-03-09	218.50	227.50	217.50	226.00	208.81	9,085
2022-03-08	212.50	222.00	211.00	212.23	196.08	2,045
2022-03-07	207.00	217.00	206.00	213.81	197.55	5,105
2022-03-04	224.00	229.00	218.50	218.50	201.88	1,532
2022-03-03	238.50	242.00	229.50	230.00	212.51	4,839
2022-03-02	223.50	235.00	223.00	234.48	216.64	4,745
2022-03-01	234.50	234.50	225.50	226.50	209.27	2,489
2022-02-28	229.50	233.50	224.00	233.50	215.74	5,125
2022-02-25	229.50	236.00	227.50	229.50	212.04	1,140
2022-02-24	224.00	234.00	216.50	234.00	216.20	11,822
2022-02-23	250.50	259.00	242.00	245.52	226.85	15,801
2022-02-22	238.00	247.50	238.00	243.85	225.30	11,988
2022-02-21	238.50	244.00	238.50	241.52	223.15	7,818
2022-02-18	229.00	232.00	227.50	227.50	210.20	1,072
2022-02-17	232.50	236.50	230.00	230.25	212.73	5,220
2022-02-16	217.00	226.50	217.00	225.00	207.89	2,980
2022-02-15	224.50	236.50	224.50	236.50	218.51	2,885

← NewerPage 19 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.