Frankfurt - Delayed Quote
EUR
Beijer Alma AB (publ) (6O4.F)
26.90
-0.15
(-0.55%)
As of October 30 at 9:09:59 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
26.90
26.90
26.90
26.90
26.90
4
Nov 2, 2026
0.18188
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
26.90
26.90
26.90
26.90
24.90
-
Oct 29, 2026
27.05
27.05
27.05
27.05
25.04
-
Oct 28, 2026
27.20
27.20
27.20
27.20
25.18
-
Oct 27, 2026
26.75
26.75
26.75
26.75
24.76
-
Oct 26, 2026
26.30
26.30
26.30
26.30
24.34
-
Oct 23, 2026
26.45
26.45
26.45
26.45
24.48
-
Oct 22, 2026
27.20
27.20
27.20
27.20
25.18
-
Oct 21, 2026
27.10
27.10
27.10
27.10
25.09
-
Oct 20, 2026
27.60
27.60
27.60
27.60
25.55
-
Oct 19, 2026
27.75
27.75
27.75
27.75
25.69
-
Oct 16, 2026
27.25
27.25
27.25
27.25
25.22
-
Oct 15, 2026
27.40
27.40
27.40
27.40
25.36
-
Oct 14, 2026
27.35
27.35
27.35
27.35
25.32
-
Oct 13, 2026
27.00
27.00
27.00
27.00
24.99
-
Oct 12, 2026
26.65
26.65
26.65
26.65
24.67
-
Oct 9, 2026
26.30
26.30
26.30
26.30
24.34
-
Oct 8, 2026
27.25
27.25
27.25
27.25
25.22
-
Oct 7, 2026
27.15
27.15
27.15
27.15
25.13
-
Oct 6, 2026
26.75
26.75
26.75
26.75
24.76
-
Oct 5, 2026
27.00
27.00
27.00
27.00
24.99
-
Oct 2, 2026
26.30
26.30
26.30
26.30
24.34
-
Oct 1, 2026
26.15
26.15
26.15
26.15
24.21
-
Sep 30, 2026
26.00
26.00
26.00
26.00
24.07
-
Sep 29, 2026
26.05
26.05
26.05
26.05
24.11
-
Sep 28, 2026
26.10
26.10
26.10
26.10
24.16
-
Sep 25, 2026
26.25
26.25
26.25
26.25
24.30
-
Sep 24, 2026
26.80
26.80
26.80
26.80
24.81
-
Sep 23, 2026
26.70
26.70
26.70
26.70
24.71
-
Sep 22, 2026
26.55
26.55
26.55
26.55
24.58
-
Sep 21, 2026
25.70
25.70
25.70
25.70
23.79
-
Sep 18, 2026
25.80
25.80
25.80
25.80
23.88
-
Sep 17, 2026
25.50
25.50
25.50
25.50
23.60
-
Sep 16, 2026
25.25
25.25
25.25
25.25
23.37
-
Sep 15, 2026
25.20
25.20
25.20
25.20
23.33
-
Sep 14, 2026
25.90
25.90
25.90
25.90
23.97
-
Sep 11, 2026
25.85
25.85
25.85
25.85
23.93
-
Sep 10, 2026
26.70
26.70
26.70
26.70
24.71
-
Sep 9, 2026
26.90
26.90
26.90
26.90
24.90
-
Sep 8, 2026
26.55
26.55
26.55
26.55
24.58
-
Sep 7, 2026
26.45
26.45
26.45
26.45
24.48
-
Sep 4, 2026
26.50
26.50
26.50
26.50
24.53
-
Sep 3, 2026
26.40
26.40
26.40
26.40
24.44
-
Sep 2, 2026
26.35
26.35
26.35
26.35
24.39
-
Sep 1, 2026
26.55
26.55
26.55
26.55
24.58
-
Aug 31, 2026
26.70
26.70
26.70
26.70
24.71
-
Aug 28, 2026
26.10
26.10
26.10
26.10
24.16
-
Aug 27, 2026
26.35
26.35
26.35
26.35
24.39
-
Aug 26, 2026
26.35
26.35
26.35
26.35
24.39
-
Aug 25, 2026
25.70
25.70
25.70
25.70
23.79
-
Aug 24, 2026
26.10
26.10
26.10
26.10
24.16
-
Aug 21, 2026
25.90
25.90
25.90
25.90
23.97
-
Aug 20, 2026
25.80
25.80
25.80
25.80
23.88
-
Aug 19, 2026
26.00
26.00
26.00
26.00
24.07
-
Aug 18, 2026
26.40
26.40
26.40
26.40
24.44
-
Aug 17, 2026
26.60
26.60
26.60
26.60
24.62
-
Aug 14, 2026
26.70
26.70
26.70
26.70
24.71
-
Aug 13, 2026
26.25
26.25
26.25
26.25
24.30
-
Aug 12, 2026
26.75
26.75
26.75
26.75
24.76
-
Aug 11, 2026
26.70
26.70
26.70
26.70
24.71
-
Aug 10, 2026
26.80
26.80
26.80
26.80
24.81
-
Aug 7, 2026
26.60
26.60
26.60
26.60
24.62
-
Aug 6, 2026
26.55
26.55
26.55
26.55
24.58
-
Aug 5, 2026
27.05
27.05
27.05
27.05
25.04
-
Aug 4, 2026
26.55
26.55
26.55
26.55
24.58
-
Aug 3, 2026
26.65
26.65
26.65
26.65
24.67
-
Jul 31, 2026
26.40
26.40
26.40
26.40
24.44
-
Jul 30, 2026
26.05
26.05
26.05
26.05
24.11
-
Jul 29, 2026
26.35
26.40
26.35
26.40
24.44
4
Jul 28, 2026
26.05
27.25
26.05
27.25
25.22
4
Jul 27, 2026
26.05
26.05
26.05
26.05
24.11
-
Jul 24, 2026
25.95
25.95
25.95
25.95
24.02
-
Jul 23, 2026
26.10
26.10
26.10
26.10
24.16
-
Jul 22, 2026
25.55
25.55
25.55
25.55
23.65
-
Jul 21, 2026
25.70
25.70
25.70
25.70
23.79
-
Jul 20, 2026
25.90
25.90
25.90
25.90
23.97
-
Jul 17, 2026
25.70
25.70
25.70
25.70
23.79
-
Jul 16, 2026
25.75
25.75
25.75
25.75
23.84
-
Jul 15, 2026
25.70
25.70
25.70
25.70
23.79
-
Jul 14, 2026
24.90
24.90
24.90
24.90
23.05
-
Jul 13, 2026
25.10
25.10
25.10
25.10
23.23
-
Jul 10, 2026
24.95
24.95
24.95
24.95
23.09
-
Jul 9, 2026
24.60
24.60
24.60
24.60
22.77
-
Jul 8, 2026
25.65
25.65
25.65
25.65
23.74
-
Jul 7, 2026
26.20
26.20
26.20
26.20
24.25
-
Jul 6, 2026
26.80
26.80
26.80
26.80
24.81
-
Jul 3, 2026
26.80
26.80
26.80
26.80
24.81
-
Jul 2, 2026
25.90
25.90
25.90
25.90
23.97
-
Jul 1, 2026
26.15
26.15
26.15
26.15
24.21
-
Jun 30, 2026
25.95
25.95
25.95
25.95
24.02
-
Jun 29, 2026
26.20
26.20
26.20
26.20
24.25
-
Jun 26, 2026
25.85
25.85
25.85
25.85
23.93
-
Jun 25, 2026
25.55
25.55
25.55
25.55
23.65
-
Jun 24, 2026
25.40
25.40
25.40
25.40
23.51
-
Jun 23, 2026
26.15
26.15
26.15
26.15
24.21
-
Jun 22, 2026
26.25
26.25
26.25
26.25
24.30
-
Jun 19, 2026
26.20
26.20
26.20
26.20
24.25
-
Jun 18, 2026
26.15
26.15
26.15
26.15
24.21
-
Jun 17, 2026
27.00
27.00
27.00
27.00
24.99
-
Jun 16, 2026
26.15
26.15
26.15
26.15
24.21
-
Jun 15, 2026
26.45
26.45
26.45
26.45
24.48
-
Jun 12, 2026
26.30
26.30
26.30
26.30
24.34
-
Jun 11, 2026
26.05
26.05
26.05
26.05
24.11
-
Jun 10, 2026
26.60
26.60
26.60
26.60
24.62
-
Jun 9, 2026
26.90
26.90
26.90
26.90
24.90
-
Jun 8, 2026
26.80
26.80
26.80
26.80
24.81
-
Jun 5, 2026
27.40
27.40
27.40
27.40
25.36
-
Jun 4, 2026
27.15
27.15
27.15
27.15
25.13
-
Jun 3, 2026
27.15
27.15
27.15
27.15
25.13
-
Jun 2, 2026
26.85
26.85
26.85
26.85
24.85
-
Jun 1, 2026
27.75
27.75
27.75
27.75
25.69
-
May 29, 2026
27.45
27.45
27.45
27.45
25.41
-
May 28, 2026
27.90
27.90
27.90
27.90
25.83
-
May 27, 2026
28.15
28.15
28.15
28.15
26.06
-
May 26, 2026
27.95
27.95
27.95
27.95
25.87
-
May 25, 2026
28.25
28.25
28.25
28.25
26.15
-
May 22, 2026
27.35
27.35
27.35
27.35
25.32
-
May 21, 2026
27.65
27.65
27.65
27.65
25.59
-
May 20, 2026
27.00
27.00
27.00
27.00
24.99
-
May 19, 2026
26.90
26.90
26.90
26.90
24.90
-
May 18, 2026
26.95
26.95
26.95
26.95
24.95
-
May 15, 2026
27.10
27.95
27.10
27.95
25.87
1
May 14, 2026
27.05
27.05
27.05
27.05
25.04
-
May 13, 2026
27.25
27.25
27.25
27.25
25.22
-
May 12, 2026
26.95
26.95
26.95
26.95
24.95
-
May 11, 2026
27.05
27.05
27.05
27.05
25.04
-
May 8, 2026
27.35
27.35
27.35
27.35
25.32
-
May 7, 2026
27.20
27.20
27.20
27.20
25.18
-
May 6, 2026
26.30
26.30
26.30
26.30
24.34
-
May 5, 2026
25.70
25.70
25.70
25.70
23.79
-
May 4, 2026
26.25
26.25
26.25
26.25
24.30
-
Apr 30, 2026
25.90
25.90
25.90
25.90
23.97
-
Apr 29, 2026
0.18188
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
26.20
26.20
26.20
26.20
24.25
-
Apr 28, 2026
26.45
26.45
26.45
26.45
22.63
-
Apr 27, 2026
26.15
26.15
26.15
26.15
22.38
-
Apr 24, 2026
25.15
25.15
25.15
25.15
21.52
-
Apr 23, 2026
24.75
24.75
24.75
24.75
21.18
-
Apr 22, 2026
25.15
25.15
25.15
25.15
21.52
-
Apr 21, 2026
25.35
25.35
25.35
25.35
21.69
-
Apr 20, 2026
25.15
25.15
25.15
25.15
21.52
-
Apr 17, 2026
24.60
24.60
24.60
24.60
21.05
-
Apr 16, 2026
24.25
24.25
24.25
24.25
20.75
-
Apr 15, 2026
24.25
24.25
24.25
24.25
20.75
-
Apr 14, 2026
23.90
23.90
23.90
23.90
20.45
-
Apr 13, 2026
23.65
23.65
23.65
23.65
20.24
-
Apr 10, 2026
23.15
23.15
23.15
23.15
19.81
-
Apr 9, 2026
23.20
23.20
22.90
22.90
19.59
250
Apr 8, 2026
22.05
22.05
22.05
22.05
18.87
-
Apr 7, 2026
22.00
22.00
22.00
22.00
18.82
-
Apr 2, 2026
22.20
22.20
22.20
22.20
19.00
-
Apr 1, 2026
21.15
21.15
21.15
21.15
18.10
-
Mar 31, 2026
21.15
21.15
21.15
21.15
18.10
-
Mar 30, 2026
20.55
20.55
20.55
20.55
17.58
-
Mar 27, 2026
21.05
21.05
21.05
21.05
18.01
-
Mar 26, 2026
21.05
21.05
21.05
21.05
18.01
-
Mar 25, 2026
20.85
20.85
20.85
20.85
17.84
-
Mar 24, 2026
20.85
20.85
20.85
20.85
17.84
-
Mar 23, 2026
20.20
20.20
20.20
20.20
17.28
-
Mar 20, 2026
21.00
21.00
21.00
21.00
17.97
-
Mar 19, 2026
21.65
21.65
21.65
21.65
18.52
-
Mar 18, 2026
21.75
21.75
21.75
21.75
18.61
-
Mar 17, 2026
22.00
22.00
22.00
22.00
18.82
50
Mar 16, 2026
22.00
22.00
22.00
22.00
18.82
-
Mar 13, 2026
21.90
21.90
21.90
21.90
18.74
-
Mar 12, 2026
22.20
22.20
22.20
22.20
19.00
-
Mar 11, 2026
22.05
22.05
22.05
22.05
18.87
-
Mar 10, 2026
22.00
22.00
22.00
22.00
18.82
-
Mar 9, 2026
21.25
21.25
21.25
21.25
18.18
-
Mar 6, 2026
22.00
22.00
22.00
22.00
18.82
-
Mar 5, 2026
22.20
22.20
22.20
22.20
19.00
-
Mar 4, 2026
21.95
21.95
21.95
21.95
18.78
-
Mar 3, 2026
21.85
21.85
21.85
21.85
18.70
-
Mar 2, 2026
22.85
22.85
22.85
22.85
19.55
-
Feb 27, 2026
22.55
22.55
22.55
22.55
19.30
-
Feb 26, 2026
22.60
22.60
22.60
22.60
19.34
-
Feb 25, 2026
22.65
22.65
22.65
22.65
19.38
-
Feb 24, 2026
22.70
22.70
22.70
22.70
19.42
-
Feb 23, 2026
23.05
23.05
23.05
23.05
19.72
-
Feb 20, 2026
22.45
22.45
22.45
22.45
19.21
-
Feb 19, 2026
22.10
22.10
22.10
22.10
18.91
-
Feb 18, 2026
22.00
22.00
22.00
22.00
18.82
-
Feb 17, 2026
21.65
21.75
21.65
21.75
18.61
-
Feb 16, 2026
21.80
21.80
21.75
21.75
18.61
-
Feb 13, 2026
21.95
21.95
21.95
21.95
18.78
-
Feb 12, 2026
22.80
22.80
22.80
22.80
19.51
-
Feb 11, 2026
23.80
23.80
23.80
23.80
20.36
-
Feb 10, 2026
24.40
24.40
24.40
24.40
20.88
-
Feb 9, 2026
25.15
25.30
25.15
25.30
21.65
1
Feb 6, 2026
24.85
24.85
24.85
24.85
21.26
-
Feb 5, 2026
25.25
25.25
25.00
25.00
21.39
120
Feb 4, 2026
25.00
25.00
25.00
25.00
21.39
-
Feb 3, 2026
24.85
24.85
24.85
24.85
21.26
-
Feb 2, 2026
24.25
25.40
24.25
25.40
21.73
3
Jan 30, 2026
25.20
25.20
25.15
25.15
21.52
-
Jan 29, 2026
25.50
25.50
25.50
25.50
21.82
-
Jan 28, 2026
25.70
25.70
25.70
25.70
21.99
-
Jan 27, 2026
25.45
25.45
25.45
25.45
21.78
-
Jan 26, 2026
26.50
26.50
26.50
26.50
22.67
-
Jan 23, 2026
26.40
26.40
26.40
26.40
22.59
-
Jan 22, 2026
25.70
25.70
25.70
25.70
21.99
-
Jan 21, 2026
25.35
25.35
25.35
25.35
21.69
-
Jan 20, 2026
25.05
25.05
25.05
25.05
21.43
-
Jan 19, 2026
26.00
26.50
26.00
26.50
22.67
31
Jan 16, 2026
26.15
26.15
26.15
26.15
22.38
-
Jan 15, 2026
25.70
25.70
25.70
25.70
21.99
-
Jan 14, 2026
25.80
25.80
25.80
25.80
22.08
-
Jan 13, 2026
26.20
26.20
26.20
26.20
22.42
-
Jan 12, 2026
26.90
26.90
26.90
26.90
23.02
-
Jan 9, 2026
26.85
26.85
26.85
26.85
22.97
-
Jan 8, 2026
26.65
27.95
26.60
27.95
23.92
4
Jan 7, 2026
26.65
26.65
26.65
26.65
22.80
-
Jan 6, 2026
26.30
26.30
26.30
26.30
22.50
-
Jan 5, 2026
26.20
26.25
26.20
26.25
22.46
-
Jan 2, 2026
27.05
27.05
27.05
27.05
23.15
-
Dec 30, 2025
27.00
27.00
27.00
27.00
23.10
-
Dec 29, 2025
26.80
26.80
26.80
26.80
22.93
-
Dec 23, 2025
26.60
26.60
26.60
26.60
22.76
-
Dec 22, 2025
26.25
27.65
26.25
27.65
23.66
2
Dec 19, 2025
26.15
26.15
26.15
26.15
22.38
-
Dec 18, 2025
25.70
25.70
25.70
25.70
21.99
-
Dec 17, 2025
25.50
25.50
25.50
25.50
21.82
-
Dec 16, 2025
25.40
25.40
25.40
25.40
21.73
-
Dec 15, 2025
25.20
25.20
25.20
25.20
21.56
-
Dec 12, 2025
25.05
25.05
25.05
25.05
21.43
-
Dec 11, 2025
25.10
25.10
25.10
25.10
21.48
-
Dec 10, 2025
25.00
25.00
25.00
25.00
21.39
-
Dec 9, 2025
25.15
25.15
25.15
25.15
21.52
-
Dec 8, 2025
25.60
25.60
25.60
25.60
21.90
-
Dec 5, 2025
25.90
25.90
25.90
25.90
22.16
-
Dec 4, 2025
25.25
25.25
25.25
25.25
21.61
-
Dec 3, 2025
25.35
25.35
25.35
25.35
21.69
-
Dec 2, 2025
25.20
25.20
25.05
25.05
21.43
-
Dec 1, 2025
25.20
25.20
25.20
25.20
21.56
-
Nov 28, 2025
25.05
25.05
25.05
25.05
21.43
-
Nov 27, 2025
25.10
25.10
25.10
25.10
21.48
-
Nov 26, 2025
25.05
25.05
25.05
25.05
21.43
-
Nov 25, 2025
24.45
24.45
24.45
24.45
20.92
-
Nov 24, 2025
24.30
24.30
24.30
24.30
20.79
-
Nov 21, 2025
24.35
24.35
24.35
24.35
20.84
-
Nov 20, 2025
24.35
24.35
24.35
24.35
20.84
-
Nov 19, 2025
24.25
24.25
24.25
24.25
20.75
-
Nov 18, 2025
24.20
24.20
24.20
24.20
20.71
-
Nov 17, 2025
25.05
25.05
25.05
25.05
21.43
-
Nov 14, 2025
25.25
25.25
25.25
25.25
21.61
-
Nov 13, 2025
25.95
25.95
25.95
25.95
22.20
-
Nov 12, 2025
25.65
25.65
25.65
25.65
21.95
-
Nov 11, 2025
25.70
25.70
25.70
25.70
21.99
-
Nov 10, 2025
25.45
25.45
25.45
25.45
21.78
-
Nov 7, 2025
25.15
25.15
25.15
25.15
21.52
-
Nov 6, 2025
25.70
25.70
25.70
25.70
21.99
-
Nov 5, 2025
26.00
26.00
26.00
26.00
22.25
-
Nov 4, 2025
26.20
26.20
26.10
26.10
22.33
-
Nov 3, 2025
26.10
26.10
26.10
26.10
22.33
-
