Beijer Alma AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-14	227.50	229.50	220.00	227.00	209.73	2,821
2022-02-11	239.50	243.00	237.31	240.50	222.21	4,344
2022-02-10	241.50	242.00	238.00	240.50	222.21	2,590
2022-02-09	233.00	240.00	233.00	238.96	220.78	2,657
2022-02-08	232.00	235.00	225.50	226.29	209.08	3,450
2022-02-07	236.50	236.50	231.50	231.50	213.89	2,312
2022-02-04	243.00	243.00	235.50	236.48	218.49	1,987
2022-02-03	244.50	244.50	239.00	239.83	221.58	2,147
2022-02-02	246.00	251.50	244.82	251.11	232.01	4,364
2022-02-01	243.50	243.50	240.00	240.50	222.21	6,153
2022-01-31	234.00	237.50	233.02	235.55	217.63	1,931
2022-01-28	230.50	231.50	226.00	229.05	211.63	2,784
2022-01-27	231.00	233.50	231.00	231.00	213.43	2,649
2022-01-26	231.50	237.50	231.50	237.50	219.44	587
2022-01-25	227.50	230.00	226.50	228.00	210.66	8,506
2022-01-24	241.00	241.00	223.50	225.50	208.35	7,741
2022-01-21	245.00	247.50	242.00	246.00	227.29	2,389
2022-01-20	244.50	249.00	239.00	249.00	230.06	3,830
2022-01-19	239.00	247.53	239.00	240.96	222.64	2,764
2022-01-18	238.50	242.00	238.00	240.50	222.21	2,296
2022-01-17	247.50	249.00	247.00	248.02	229.16	1,082
2022-01-14	251.50	254.50	250.50	251.77	232.62	1,066
2022-01-13	258.00	262.00	257.00	258.70	239.02	5,707
2022-01-12	259.50	262.00	254.50	261.00	241.15	4,333
2022-01-11	252.50	256.50	249.00	250.00	230.98	2,494
2022-01-10	258.50	258.50	250.00	251.00	231.91	1,206
2022-01-07	278.50	278.50	263.50	264.50	244.38	5,269
2022-01-05	278.00	280.00	277.68	279.50	258.24	1,495
2022-01-04	280.50	284.00	276.00	278.40	257.23	2,297
2021-12-30	278.50	279.00	272.50	274.50	253.62	1,249
2021-12-29	271.00	277.50	271.00	277.00	255.93	745
2021-12-23	261.00	266.00	260.50	265.10	244.94	900
2021-12-22	253.00	261.50	253.00	258.50	238.84	3,742
2021-12-21	247.00	253.00	247.00	251.50	232.37	2,659
2021-12-20	248.00	252.50	248.00	248.50	229.60	2,169
2021-12-17	253.50	256.00	253.00	256.00	236.53	2,128
2021-12-16	253.50	256.00	249.00	254.00	234.68	5,878
2021-12-15	246.50	251.00	246.50	248.29	229.41	1,377
2021-12-14	253.00	253.00	247.00	252.00	232.83	1,803
2021-12-13	263.00	263.00	256.50	260.00	240.22	2,498
2021-12-10	256.00	258.00	255.94	256.67	237.14	1,042
2021-12-09	259.00	261.50	256.26	258.11	238.48	3,318
2021-12-08	249.50	258.50	249.50	258.00	238.38	4,064
2021-12-07	238.50	247.50	238.50	247.20	228.40	983
2021-12-06	239.00	239.00	233.50	235.00	217.13	3,022
2021-12-03	242.00	242.00	235.50	239.78	221.54	5,340
2021-12-02	244.50	244.50	243.00	243.80	225.25	4,779
2021-12-01	238.50	246.50	238.50	245.00	226.37	2,898
2021-11-30	237.00	244.50	237.00	241.44	223.07	1,537
2021-11-29	242.50	243.00	240.00	242.33	223.90	1,355
2021-11-26	241.50	242.03	237.00	239.01	220.83	1,289
2021-11-25	244.50	250.00	243.50	247.76	228.92	4,153
2021-11-24	240.00	243.04	240.00	241.21	222.87	4,543
2021-11-23	244.00	245.50	240.00	242.02	223.62	1,836
2021-11-22	255.00	255.00	247.99	247.99	229.13	591
2021-11-19	255.50	258.00	255.50	256.78	237.25	2,365
2021-11-18	250.00	255.50	250.00	253.00	233.76	2,714
2021-11-17	251.50	252.00	248.77	251.50	232.37	2,624
2021-11-16	248.50	252.50	248.50	248.91	229.98	956
2021-11-15	245.50	249.00	245.50	247.00	228.21	1,494

← NewerPage 20 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.