Beijer Alma AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 312.50 | 318.00 | 299.00 | 299.00 | 299.00 | 151,799 |
| 2026-10-22 | 309.00 | 309.00 | 298.50 | 300.00 | 300.00 | 22,729 |
| 2026-10-21 | 309.50 | 310.50 | 305.00 | 308.50 | 308.50 | 6,880 |
| 2026-10-20 | 313.50 | 313.50 | 305.50 | 308.00 | 308.00 | 11,386 |
| 2026-10-19 | 314.00 | 314.00 | 309.50 | 313.50 | 313.50 | 17,730 |
| 2026-10-16 | 310.00 | 316.00 | 310.00 | 315.00 | 315.00 | 30,843 |
| 2026-10-15 | 314.00 | 314.00 | 303.00 | 310.00 | 310.00 | 31,168 |
| 2026-10-14 | 306.00 | 316.00 | 306.00 | 313.00 | 313.00 | 19,041 |
| 2026-10-13 | 308.50 | 312.00 | 306.50 | 311.50 | 311.50 | 101,017 |
| 2026-10-12 | 307.00 | 310.50 | 302.00 | 308.50 | 308.50 | 45,006 |
| 2026-10-09 | 302.50 | 305.50 | 302.00 | 304.50 | 304.50 | 27,611 |
| 2026-10-08 | 307.50 | 308.00 | 296.00 | 300.00 | 300.00 | 48,736 |
| 2026-10-07 | 311.00 | 313.50 | 305.50 | 309.00 | 309.00 | 99,105 |
| 2026-10-06 | 308.50 | 314.00 | 308.50 | 312.00 | 312.00 | 30,872 |
| 2026-10-05 | 309.00 | 313.50 | 305.00 | 307.50 | 307.50 | 95,990 |
| 2026-10-02 | 303.00 | 316.00 | 303.00 | 311.00 | 311.00 | 28,511 |
| 2026-10-01 | 302.00 | 304.50 | 298.00 | 303.00 | 303.00 | 198,162 |
| 2026-09-30 | 302.00 | 305.00 | 300.50 | 302.50 | 302.50 | 20,801 |
| 2026-09-29 | 302.50 | 305.00 | 300.00 | 301.00 | 301.00 | 72,723 |
| 2026-09-28 | 302.00 | 305.50 | 299.00 | 302.00 | 302.00 | 27,581 |
| 2026-09-25 | 303.50 | 307.50 | 300.00 | 301.50 | 301.50 | 11,738 |
| 2026-09-24 | 307.00 | 307.00 | 302.50 | 302.50 | 302.50 | 11,097 |
| 2026-09-23 | 309.50 | 313.50 | 304.50 | 309.00 | 309.00 | 33,414 |
Page 1 of 1 · 23 trading days
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.