Stockholm - Delayed Quote
SEK
Beijer Alma AB (publ) (BEIA-B.ST)
303.00
-1.50
(-0.49%)
At close: October 30 at 12:59:44 PM GMT+1
Currency in SEK
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
Oct 30, 2026
303.00
306.50
301.00
303.00
301.00
20,414
Oct 29, 2026
305.00
307.00
303.00
304.50
302.49
20,402
Oct 28, 2026
307.00
308.50
303.50
305.00
302.99
22,978
Oct 27, 2026
302.00
312.00
298.00
307.50
305.47
25,521
Oct 26, 2026
303.00
314.50
299.50
303.50
301.50
62,956
Oct 23, 2026
312.50
318.00
299.00
299.00
297.03
155,691
Oct 22, 2026
309.00
309.00
298.00
300.00
298.02
22,931
Oct 21, 2026
309.50
310.50
305.00
308.50
306.46
10,838
Oct 20, 2026
313.50
313.50
305.50
308.00
305.97
11,495
Oct 19, 2026
314.00
314.00
309.50
313.50
311.43
17,863
Oct 16, 2026
310.00
316.00
310.00
315.00
312.92
31,206
Oct 15, 2026
314.00
314.00
303.00
310.00
307.95
31,168
Oct 14, 2026
306.00
316.00
306.00
313.00
310.93
19,041
Oct 13, 2026
308.50
312.00
306.50
311.50
309.44
101,017
Oct 12, 2026
307.00
310.50
302.00
308.50
306.46
45,006
Oct 9, 2026
302.50
305.50
302.00
304.50
302.49
27,611
Oct 8, 2026
307.50
308.00
296.00
300.00
298.02
48,736
Oct 7, 2026
311.00
313.50
305.50
309.00
306.96
99,105
Oct 6, 2026
308.50
314.00
308.50
312.00
309.94
30,872
Oct 5, 2026
309.00
313.50
305.00
307.50
305.47
95,990
Oct 2, 2026
303.00
316.00
303.00
311.00
308.95
28,511
Oct 1, 2026
302.00
304.50
298.00
303.00
301.00
198,162
Sep 30, 2026
302.00
305.00
300.50
302.50
300.50
20,801
Sep 29, 2026
302.50
305.00
300.00
301.00
299.01
72,723
Sep 28, 2026
302.00
305.50
299.00
302.00
300.01
27,581
Sep 25, 2026
303.50
307.50
300.00
301.50
299.51
11,738
Sep 24, 2026
307.00
307.00
302.50
302.50
300.50
11,097
Sep 23, 2026
309.50
313.50
304.50
309.00
306.96
33,414
Sep 22, 2026
304.50
309.50
301.50
307.00
304.97
32,263
Sep 21, 2026
294.50
306.00
294.50
304.00
301.99
24,399
Sep 18, 2026
297.00
299.00
291.50
291.50
289.58
35,161
Sep 17, 2026
295.00
299.00
295.00
296.50
294.54
11,902
Sep 16, 2026
289.00
294.50
289.00
294.00
292.06
13,604
Sep 15, 2026
291.00
291.50
284.00
290.50
288.58
20,280
Sep 14, 2026
297.50
297.50
290.00
290.50
288.58
17,667
Sep 11, 2026
296.50
298.50
295.50
297.50
295.54
12,239
Sep 10, 2026
305.00
306.50
296.50
296.50
294.54
18,874
Sep 9, 2026
304.00
307.50
302.50
304.00
301.99
17,510
Sep 8, 2026
303.00
308.50
300.50
306.00
303.98
23,285
Sep 7, 2026
300.50
304.50
300.50
302.50
300.50
13,906
Sep 4, 2026
301.50
301.50
297.00
300.50
298.52
24,980
Sep 3, 2026
300.00
306.00
299.00
300.00
298.02
16,056
Sep 2, 2026
299.50
305.00
297.00
300.50
298.52
13,850
Sep 1, 2026
301.00
301.50
298.00
300.00
298.02
23,960
Aug 31, 2026
304.50
305.50
301.00
301.50
299.51
28,447
Aug 28, 2026
295.50
306.50
295.50
303.50
301.50
222,385
Aug 27, 2026
299.00
300.00
294.00
295.50
293.55
22,485
Aug 26, 2026
299.50
302.00
296.50
298.50
296.53
24,628
Aug 25, 2026
294.00
301.50
292.00
297.00
295.04
41,415
Aug 24, 2026
294.00
295.00
290.00
290.50
288.58
17,388
Aug 21, 2026
292.50
297.00
292.50
295.00
293.05
20,079
Aug 20, 2026
293.50
295.00
290.00
292.50
290.57
46,240
Aug 19, 2026
290.50
293.00
289.50
290.50
288.58
56,350
Aug 18, 2026
297.00
298.50
292.50
293.00
291.07
52,837
Aug 17, 2026
298.50
300.00
295.50
297.00
295.04
39,260
Aug 14, 2026
301.00
302.50
297.50
298.50
296.53
9,635
Aug 13, 2026
300.00
303.00
296.00
300.50
298.52
11,770
Aug 12, 2026
300.50
301.00
296.00
296.00
294.05
29,510
Aug 11, 2026
298.00
302.00
294.00
300.00
298.02
25,361
Aug 10, 2026
300.00
302.00
293.50
298.50
296.53
43,212
Aug 7, 2026
297.00
302.00
297.00
300.00
298.02
20,576
Aug 6, 2026
297.50
300.00
296.00
299.00
297.03
21,834
Aug 5, 2026
303.00
303.00
297.00
297.00
295.04
33,387
Aug 4, 2026
298.00
303.00
297.00
301.00
299.01
14,087
Aug 3, 2026
297.00
301.00
294.50
297.50
295.54
30,834
Jul 31, 2026
296.00
303.00
296.00
298.00
296.03
13,422
Jul 30, 2026
293.50
297.50
293.50
296.00
294.05
41,528
Jul 29, 2026
296.50
298.50
294.00
294.00
292.06
22,610
Jul 28, 2026
294.50
298.00
293.50
297.00
295.04
29,827
Jul 27, 2026
293.00
298.50
293.00
294.00
292.06
18,115
Jul 24, 2026
293.50
297.50
290.50
293.50
291.56
32,776
Jul 23, 2026
295.00
296.50
290.00
293.50
291.56
32,243
Jul 22, 2026
288.50
296.00
286.50
295.00
293.05
19,810
Jul 21, 2026
290.00
290.50
282.00
288.50
286.60
24,223
Jul 20, 2026
293.50
294.50
287.00
290.00
288.09
49,977
Jul 17, 2026
296.00
296.00
282.50
296.00
294.05
62,267
Jul 16, 2026
290.00
294.50
290.00
292.50
290.57
24,788
Jul 15, 2026
289.00
292.50
287.50
289.50
287.59
12,829
Jul 14, 2026
280.00
291.50
279.00
289.50
287.59
49,483
Jul 13, 2026
281.50
283.00
279.00
281.00
279.15
17,524
Jul 10, 2026
280.50
286.00
278.50
283.00
281.13
20,233
Jul 9, 2026
279.50
284.00
278.50
281.00
279.15
17,558
Jul 8, 2026
289.50
289.50
277.50
277.50
275.67
19,961
Jul 7, 2026
296.00
296.00
289.00
289.50
287.59
18,934
Jul 6, 2026
302.00
302.00
293.00
295.00
293.05
19,764
Jul 3, 2026
301.50
304.50
299.00
302.00
300.01
37,253
Jul 2, 2026
291.00
301.50
291.00
297.00
295.04
36,843
Jul 1, 2026
297.50
297.50
290.00
292.00
290.07
28,824
Jun 30, 2026
291.50
298.00
287.50
297.00
295.04
105,628
Jun 29, 2026
295.50
296.50
289.00
289.50
287.59
18,447
Jun 26, 2026
290.50
297.00
289.50
295.50
293.55
40,822
Jun 25, 2026
290.00
294.00
287.50
292.50
290.57
23,750
Jun 24, 2026
288.50
289.00
283.50
289.00
287.09
30,051
Jun 23, 2026
292.50
292.50
286.00
287.50
285.60
14,938
Jun 22, 2026
293.00
294.50
285.00
294.00
292.06
21,973
Jun 18, 2026
296.00
296.00
289.00
294.50
292.56
17,133
Jun 17, 2026
304.00
304.00
292.50
294.00
292.06
53,534
Jun 16, 2026
292.00
302.50
292.00
299.50
297.52
55,246
Jun 15, 2026
290.50
295.50
290.50
291.00
289.08
46,024
Jun 12, 2026
296.00
296.00
286.50
289.50
287.59
16,296
Jun 11, 2026
293.50
294.00
289.50
289.50
287.59
7,943
Jun 10, 2026
294.50
297.00
290.00
293.50
291.56
26,667
Jun 9, 2026
300.00
300.00
294.00
295.00
293.05
29,550
Jun 8, 2026
298.50
300.50
293.50
300.50
298.52
22,264
Jun 5, 2026
304.50
310.00
302.00
302.00
300.01
32,082
Jun 4, 2026
303.00
307.50
302.00
304.50
302.49
31,508
Jun 3, 2026
301.00
303.50
298.50
303.50
301.50
55,225
Jun 2, 2026
298.00
301.50
297.50
301.00
299.01
44,316
Jun 1, 2026
304.50
305.00
294.50
296.50
294.54
21,142
May 29, 2026
303.00
305.00
298.50
305.00
302.99
103,186
May 28, 2026
307.50
308.00
300.00
301.50
299.51
26,234
May 27, 2026
311.00
314.50
305.50
308.00
305.97
18,839
May 26, 2026
309.00
313.00
307.00
311.00
308.95
27,277
May 25, 2026
313.00
315.00
307.00
309.00
306.96
47,734
May 22, 2026
303.50
312.00
303.50
312.00
309.94
23,449
May 21, 2026
306.50
308.50
301.00
303.00
301.00
25,392
May 20, 2026
300.00
307.50
298.00
306.50
304.48
25,299
May 19, 2026
301.50
304.50
297.50
301.00
299.01
19,929
May 18, 2026
301.50
303.50
297.50
300.50
298.52
24,099
May 15, 2026
304.50
306.50
299.50
302.50
300.50
28,744
May 13, 2026
302.00
307.50
302.00
305.00
302.99
28,811
May 12, 2026
303.50
304.50
298.50
301.50
299.51
48,462
May 11, 2026
300.00
305.50
297.50
303.50
301.50
36,898
May 8, 2026
300.00
302.00
295.00
300.00
298.02
29,058
May 7, 2026
301.50
307.50
301.00
303.50
301.50
125,889
May 6, 2026
291.50
301.50
291.50
301.50
299.51
162,575
May 5, 2026
286.00
290.00
285.50
290.00
288.09
22,666
May 4, 2026
290.00
293.00
285.50
285.50
283.62
87,297
Apr 30, 2026
287.00
290.50
283.00
289.50
287.59
20,298
Apr 29, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 29, 2026
290.00
290.50
286.00
287.50
285.60
30,267
Apr 28, 2026
292.00
296.00
288.50
290.50
286.60
45,721
Apr 27, 2026
289.50
302.50
288.00
292.50
288.57
189,527
Apr 24, 2026
277.00
289.50
272.50
288.50
284.62
132,424
Apr 23, 2026
272.00
275.00
272.00
274.00
270.32
25,340
Apr 22, 2026
275.50
276.50
272.50
273.00
269.33
11,569
Apr 21, 2026
276.50
278.50
273.50
275.50
271.80
22,070
Apr 20, 2026
279.00
279.50
275.50
275.50
271.80
19,975
Apr 17, 2026
273.00
280.50
272.50
280.50
276.73
97,815
Apr 16, 2026
268.00
272.50
267.50
272.00
268.34
33,164
Apr 15, 2026
269.00
271.50
267.00
267.50
263.90
29,015
Apr 14, 2026
264.00
273.00
264.00
268.50
264.89
95,622
Apr 13, 2026
261.50
264.00
260.00
263.50
259.96
25,709
Apr 10, 2026
257.00
266.50
257.00
263.50
259.96
80,175
Apr 9, 2026
257.00
257.00
253.00
257.00
253.55
38,682
Apr 8, 2026
257.00
260.00
253.50
258.00
254.53
27,949
Apr 7, 2026
246.00
251.50
244.50
246.50
243.19
51,259
Apr 2, 2026
247.00
247.50
245.50
245.50
242.20
11,558
Apr 1, 2026
255.00
255.00
249.00
251.50
248.12
112,476
Mar 31, 2026
235.00
240.50
234.50
239.00
235.79
29,186
Mar 30, 2026
230.00
235.50
226.00
235.50
232.33
39,204
Mar 27, 2026
233.50
233.50
230.00
232.00
228.88
37,600
Mar 26, 2026
232.00
236.50
229.00
234.00
230.86
29,441
Mar 25, 2026
235.00
236.50
230.50
232.50
229.38
35,531
Mar 24, 2026
232.50
232.50
226.50
230.50
227.40
41,878
Mar 23, 2026
222.00
233.00
219.50
231.00
227.90
65,819
Mar 20, 2026
231.00
234.00
225.50
227.00
223.95
47,367
Mar 19, 2026
235.50
236.00
230.50
231.00
227.90
49,395
Mar 18, 2026
237.00
243.00
237.00
238.50
235.29
30,964
Mar 17, 2026
239.00
240.00
235.00
237.50
234.31
28,805
Mar 16, 2026
239.00
240.00
237.50
238.50
235.29
29,628
Mar 13, 2026
244.00
244.00
238.00
239.50
236.28
58,048
Mar 12, 2026
242.50
244.50
240.50
244.50
241.21
117,562
Mar 11, 2026
241.50
245.00
239.00
242.50
239.24
176,912
Mar 10, 2026
237.50
244.00
237.50
242.00
238.75
70,317
Mar 9, 2026
230.50
234.00
230.50
232.50
229.38
87,601
Mar 6, 2026
241.50
243.50
237.00
239.00
235.79
43,598
Mar 5, 2026
241.50
244.00
238.50
240.50
237.27
51,752
Mar 4, 2026
239.50
244.50
238.00
241.50
238.25
39,515
Mar 3, 2026
240.00
240.50
232.00
240.50
237.27
52,519
Mar 2, 2026
245.50
246.00
240.50
241.00
237.76
49,432
Feb 27, 2026
245.00
249.00
245.00
248.50
245.16
54,647
Feb 26, 2026
245.50
246.50
243.00
245.00
241.71
58,651
Feb 25, 2026
245.50
248.50
244.00
245.00
241.71
25,696
Feb 24, 2026
245.50
249.00
245.00
245.50
242.20
63,483
Feb 23, 2026
249.00
250.50
246.00
246.50
243.19
52,435
Feb 20, 2026
245.00
254.00
243.50
250.00
246.64
71,410
Feb 19, 2026
235.50
244.50
235.50
242.50
239.24
57,846
Feb 18, 2026
239.00
243.00
237.50
239.50
236.28
49,468
Feb 17, 2026
235.00
240.50
234.50
238.50
235.29
43,345
Feb 16, 2026
234.00
238.50
233.00
236.00
232.83
46,289
Feb 13, 2026
237.50
238.00
233.00
234.00
230.86
212,790
Feb 12, 2026
245.50
247.50
236.00
237.50
234.31
102,609
Feb 11, 2026
255.00
255.50
244.00
244.50
241.21
68,962
Feb 10, 2026
264.50
265.00
254.50
255.50
252.07
62,922
Feb 9, 2026
272.50
272.50
260.00
264.00
260.45
87,978
Feb 6, 2026
259.00
274.00
256.50
272.50
268.84
122,174
Feb 5, 2026
273.50
276.50
271.00
271.50
267.85
41,261
Feb 4, 2026
260.00
276.00
260.00
272.50
268.84
58,723
Feb 3, 2026
264.00
270.00
264.00
270.00
266.37
21,493
Feb 2, 2026
262.00
267.50
259.00
266.50
262.92
32,677
Jan 30, 2026
269.50
270.50
262.00
264.50
260.95
53,979
Jan 29, 2026
272.50
273.00
268.50
270.50
266.86
41,535
Jan 28, 2026
276.50
276.50
271.00
273.50
269.82
36,940
Jan 27, 2026
275.50
278.00
273.50
276.00
272.29
49,666
Jan 26, 2026
283.00
283.00
270.00
275.00
271.30
119,725
Jan 23, 2026
284.00
286.50
279.50
284.50
280.68
47,397
Jan 22, 2026
280.00
288.50
280.00
286.00
282.16
70,048
Jan 21, 2026
275.50
279.50
273.00
278.00
274.26
22,701
Jan 20, 2026
274.00
278.00
272.00
275.50
271.80
36,358
Jan 19, 2026
284.00
284.50
272.00
275.50
271.80
65,767
Jan 16, 2026
286.50
289.50
286.00
288.00
284.13
38,867
Jan 15, 2026
282.00
290.00
280.00
287.00
283.14
65,061
Jan 14, 2026
282.00
284.50
281.00
282.00
278.21
53,139
Jan 13, 2026
287.00
288.00
280.50
282.50
278.70
41,109
Jan 12, 2026
294.00
295.00
286.00
286.50
282.65
77,757
Jan 9, 2026
294.50
295.50
291.50
295.00
291.04
13,663
Jan 8, 2026
291.50
296.00
291.00
294.50
290.54
23,501
Jan 7, 2026
293.00
296.00
289.00
293.00
289.06
69,095
Jan 5, 2026
288.50
291.00
286.50
290.00
286.10
18,527
Jan 2, 2026
296.00
296.00
285.50
288.00
284.13
38,969
Dec 30, 2025
296.50
297.50
294.00
297.50
293.50
16,814
Dec 29, 2025
294.00
297.50
292.00
296.50
292.52
16,701
Dec 23, 2025
294.50
295.50
291.50
294.00
290.05
29,909
Dec 22, 2025
290.00
295.00
287.50
294.00
290.05
45,460
Dec 19, 2025
290.00
292.00
287.00
290.00
286.10
34,649
Dec 18, 2025
290.00
290.00
280.50
289.50
285.61
605,140
Dec 17, 2025
284.50
289.50
284.00
285.00
281.17
709,516
Dec 16, 2025
283.00
285.50
280.00
283.50
279.69
247,212
Dec 15, 2025
278.50
284.00
278.00
282.00
278.21
35,065
Dec 12, 2025
278.50
283.50
278.00
278.50
274.76
47,498
Dec 11, 2025
275.00
278.50
275.00
277.00
273.28
43,270
Dec 10, 2025
277.50
278.00
273.50
277.00
273.28
33,220
Dec 9, 2025
279.50
280.00
276.00
277.00
273.28
27,949
Dec 8, 2025
284.00
286.00
279.00
279.50
275.74
39,070
Dec 5, 2025
290.00
290.00
284.50
285.00
281.17
15,440
Dec 4, 2025
284.00
291.00
284.00
289.00
285.12
15,231
Dec 3, 2025
283.00
284.50
279.50
281.00
277.22
18,931
Dec 2, 2025
281.50
284.00
279.00
282.50
278.70
29,573
Dec 1, 2025
284.00
285.00
279.00
281.00
277.22
25,957
Nov 28, 2025
279.50
283.00
276.50
281.00
277.22
63,527
Nov 27, 2025
282.00
283.00
279.50
280.00
276.24
20,559
Nov 26, 2025
280.50
284.50
277.00
281.00
277.22
67,019
Nov 25, 2025
271.50
280.50
269.50
280.50
276.73
21,738
Nov 24, 2025
271.00
275.50
270.50
273.50
269.82
64,017
Nov 21, 2025
268.50
272.00
267.00
272.00
268.34
11,588
Nov 20, 2025
275.50
275.50
271.50
272.50
268.84
19,235
Nov 19, 2025
271.00
273.00
267.50
272.50
268.84
66,494
Nov 18, 2025
273.50
275.00
270.50
271.00
267.36
11,286
Nov 17, 2025
279.50
282.00
275.50
276.50
272.78
19,049
Nov 14, 2025
281.00
283.00
277.00
280.00
276.24
29,464
Nov 13, 2025
287.00
290.50
283.00
283.00
279.20
44,835
Nov 12, 2025
287.50
289.00
285.50
289.00
285.12
18,890
Nov 11, 2025
288.50
289.00
285.50
287.00
283.14
16,300
Nov 10, 2025
286.00
289.00
286.00
289.00
285.12
29,491
Nov 7, 2025
283.50
285.00
281.00
284.00
280.18
24,168
Nov 6, 2025
288.00
290.00
282.00
283.50
279.69
11,804
Nov 5, 2025
291.50
293.00
287.50
288.50
284.62
23,273
Nov 4, 2025
292.00
293.00
284.50
292.00
288.08
112,210
Nov 3, 2025
292.50
296.50
291.00
294.00
290.05
61,331
Oct 31, 2025
292.50
293.00
288.50
291.00
287.09
13,489
Oct 30, 2025
287.00
293.50
285.00
292.00
288.08
141,678
