Beijer Alma AB ser. B - Price History

Monthly price history for BEIA-B.ST (Beijer Alma AB ser. B)

DateAdjusted priceReal price
May 2024 SEK208 SEK208
April 2024 SEK210 SEK210
March 2024 SEK193.40 SEK193.40
February 2024 SEK174.40 SEK174.40
January 2024 SEK183.40 SEK183.40
December 2023 SEK190 SEK190
November 2023 SEK182.80 SEK182.80
October 2023 SEK177.40 SEK177.40
September 2023 SEK187.20 SEK187.20
August 2023 SEK171.80 SEK171.80
July 2023 SEK192.60 SEK192.60
June 2023 SEK225.50 SEK225.50
May 2023 SEK241 SEK241
April 2023 SEK233 SEK233
March 2023 SEK206.50 SEK206.50
February 2023 SEK200.87 SEK204.50
January 2023 SEK203.33 SEK207
December 2022 SEK160.50 SEK163.40
November 2022 SEK164.24 SEK167.20
October 2022 SEK151.66 SEK154.40
September 2022 SEK143.22 SEK145.80
August 2022 SEK159.91 SEK162.80
July 2022 SEK199.89 SEK203.50
June 2022 SEK165.41 SEK168.40
May 2022 SEK194.69 SEK198.20
April 2022 SEK202.35 SEK206
March 2022 SEK214.14 SEK218
February 2022 SEK225.82 SEK233.50
January 2022 SEK227.76 SEK235.50
December 2021 SEK265.48 SEK274.50
November 2021 SEK234.04 SEK242
October 2021 SEK208.42 SEK215.50
September 2021 SEK192.84 SEK199.40
August 2021 SEK213.25 SEK220.50
July 2021 SEK203.10 SEK210
June 2021 SEK164.80 SEK170.40
May 2021 SEK175.44 SEK181.40
April 2021 SEK184.33 SEK190.60
March 2021 SEK154.16 SEK159.40
February 2021 SEK140.51 SEK148
January 2021 SEK128.36 SEK135.20
December 2020 SEK124.37 SEK131
November 2020 SEK119.43 SEK125.80
October 2020 SEK110.13 SEK116
September 2020 SEK109.75 SEK115.60
August 2020 SEK121.52 SEK128
July 2020 SEK99.50 SEK104.80
June 2020 SEK90.29 SEK95.10
May 2020 SEK93.14 SEK98.10
April 2020 SEK89.43 SEK94.20
March 2020 SEK78.51 SEK82.70
February 2020 SEK107.61 SEK117
January 2020 SEK134.28 SEK146
December 2019 SEK144.03 SEK156.60
November 2019 SEK124.16 SEK135
October 2019 SEK114.23 SEK124.20
September 2019 SEK112.39 SEK122.20
August 2019 SEK108.71 SEK118.20
July 2019 SEK109.45 SEK119
June 2019 SEK113.68 SEK123.60
May 2019 SEK107.61 SEK117
April 2019 SEK122.88 SEK133.60
March 2019 SEK120.94 SEK131.50
February 2019 SEK122.32 SEK138.18
January 2019 SEK121.72 SEK137.50
December 2018 SEK115.06 SEK129.98
November 2018 SEK116.67 SEK131.80
October 2018 SEK122.18 SEK138.02
September 2018 SEK131.86 SEK148.96
August 2018 SEK127.47 SEK144
July 2018 SEK110.03 SEK124.30
June 2018 SEK109.95 SEK124.20
May 2018 SEK112.34 SEK126.90
April 2018 SEK111.76 SEK252.50
March 2018 SEK105.12 SEK237.50
February 2018 SEK102.54 SEK241
January 2018 SEK109.14 SEK256.50
December 2017 SEK111.48 SEK262
November 2017 SEK104.24 SEK245
October 2017 SEK114.88 SEK270
September 2017 SEK112.33 SEK264
August 2017 SEK99.78 SEK234.50
July 2017 SEK100.42 SEK236
June 2017 SEK105.52 SEK248
May 2017 SEK112.12 SEK263.50
April 2017 SEK107.01 SEK251.50
March 2017 SEK101.69 SEK239
February 2017 SEK99.96 SEK244.50
January 2017 SEK100.17 SEK245
December 2016 SEK95.26 SEK233
November 2016 SEK89.74 SEK219.50
October 2016 SEK85.25 SEK208.50
September 2016 SEK86.68 SEK212
August 2016 SEK89.95 SEK220
July 2016 SEK78.09 SEK191
June 2016 SEK77.48 SEK189.50
May 2016 SEK78.30 SEK191.50
April 2016 SEK77.48 SEK189.50
March 2016 SEK84.59 SEK216.50
February 2016 SEK80.48 SEK206
January 2016 SEK75.02 SEK192
December 2015 SEK85.76 SEK219.50
November 2015 SEK86.35 SEK221
October 2015 SEK77.36 SEK198
September 2015 SEK69.94 SEK179
August 2015 SEK71.69 SEK183.50
July 2015 SEK74.62 SEK191
June 2015 SEK70.13 SEK179.50
May 2015 SEK73.45 SEK188
April 2015 SEK73.06 SEK187
March 2015 SEK75.60 SEK193.50
February 2015 SEK77.71 SEK207.50
January 2015 SEK74.71 SEK199.50
December 2014 SEK68.35 SEK182.50
November 2014 SEK70.78 SEK189
October 2014 SEK64.42 SEK172
September 2014 SEK63.67 SEK170
August 2014 SEK69.10 SEK184.50
July 2014 SEK72.84 SEK194.50
June 2014 SEK73.03 SEK195
May 2014 SEK76.02 SEK203
April 2014 SEK68.72 SEK183.50
March 2014 SEK67.60 SEK180.50
February 2014 SEK62.57 SEK174.50
January 2014 SEK60.24 SEK168
December 2013 SEK63.47 SEK177
November 2013 SEK61.32 SEK171
October 2013 SEK60.78 SEK169.50
September 2013 SEK58.09 SEK162
August 2013 SEK57.73 SEK161
July 2013 SEK51.45 SEK143.50
June 2013 SEK49.39 SEK137.75
May 2013 SEK49.75 SEK138.75
April 2013 SEK47.33 SEK132
March 2013 SEK51.45 SEK143.50
February 2013 SEK52.28 SEK153
January 2013 SEK42.03 SEK123
December 2012 SEK39.64 SEK116
November 2012 SEK38.10 SEK111.50
October 2012 SEK38.10 SEK111.50
September 2012 SEK38.62 SEK113
August 2012 SEK38.19 SEK111.75
July 2012 SEK41.86 SEK122.50
June 2012 SEK39.64 SEK116
May 2012 SEK40.07 SEK117.25
April 2012 SEK41.69 SEK122
March 2012 SEK40.15 SEK117.50
February 2012 SEK44.25 SEK130.50
January 2012 SEK43.57 SEK128.50
December 2011 SEK38.65 SEK114
November 2011 SEK38.99 SEK115
October 2011 SEK41.53 SEK122.50
September 2011 SEK36.28 SEK107
August 2011 SEK41.53 SEK122.50
July 2011 SEK43.48 SEK128.25
June 2011 SEK44.25 SEK130.50
May 2011 SEK46.62 SEK137.50
April 2011 SEK47.47 SEK140
March 2011 SEK48.32 SEK142.50
February 2011 SEK48.41 SEK143.75
January 2011 SEK53.72 SEK159.50
December 2010 SEK54.05 SEK160.50
November 2010 SEK46.14 SEK137
October 2010 SEK46.39 SEK137.75
September 2010 SEK41.76 SEK124
August 2010 SEK39.74 SEK118
July 2010 SEK36.71 SEK109
June 2010 SEK35.95 SEK106.75
May 2010 SEK36.29 SEK107.75
April 2010 SEK39.74 SEK118
March 2010 SEK36.29 SEK107.75
February 2010 SEK33.64 SEK104.50
January 2010 SEK31.55 SEK98
December 2009 SEK29.46 SEK91.50
November 2009 SEK28.81 SEK89.50
October 2009 SEK28.49 SEK88.50
September 2009 SEK25.75 SEK80
August 2009 SEK25.59 SEK79.50
July 2009 SEK26.72 SEK83
June 2009 SEK25.35 SEK78.75
May 2009 SEK26.40 SEK82
April 2009 SEK25.03 SEK77.75
March 2009 SEK20.28 SEK68
February 2009 SEK19.83 SEK66.50
January 2009 SEK18.12 SEK60.75
December 2008 SEK16.26 SEK54.50
November 2008 SEK18.27 SEK61.25
October 2008 SEK19.68 SEK66
September 2008 SEK20.88 SEK70
August 2008 SEK23.86 SEK80
July 2008 SEK22.37 SEK75
June 2008 SEK21.92 SEK73.50
May 2008 SEK24.38 SEK81.75
April 2008 SEK25.05 SEK84
March 2008 SEK23.24 SEK82.75
February 2008 SEK23.67 SEK84.25
January 2008 SEK17.84 SEK63.50
December 2007 SEK19.45 SEK69.25
November 2007 SEK19.17 SEK68.25
October 2007 SEK23.46 SEK83.50
September 2007 SEK25.98 SEK92.50
August 2007 SEK27.81 SEK99
July 2007 SEK31.88 SEK113.50
June 2007 SEK31.67 SEK112.75
May 2007 SEK31.81 SEK113.25
April 2007 SEK32.30 SEK115
March 2007 SEK28.65 SEK102
February 2007 SEK24.66 SEK91.25
January 2007 SEK26.35 SEK97.50
December 2006 SEK27.30 SEK101
November 2006 SEK25.94 SEK96
October 2006 SEK21.89 SEK81
September 2006 SEK22.30 SEK82.50
August 2006 SEK19.46 SEK72
July 2006 SEK19.46 SEK72
June 2006 SEK19.19 SEK71
May 2006 SEK18.38 SEK68
April 2006 SEK20.81 SEK77
March 2006 SEK22.07 SEK245
February 2006 SEK20.52 SEK230.50
January 2006 SEK18.25 SEK205
December 2005 SEK19.45 SEK218.50
November 2005 SEK17.27 SEK194
October 2005 SEK16.46 SEK185
September 2005 SEK16.29 SEK183
August 2005 SEK14.77 SEK166
July 2005 SEK12.73 SEK143
June 2005 SEK12.28 SEK138
May 2005 SEK11.35 SEK127.50
April 2005 SEK10.86 SEK122
March 2005 SEK10.55 SEK118.50
February 2005 SEK10.80 SEK126.50
January 2005 SEK10.46 SEK122.50
December 2004 SEK11.49 SEK134.50
November 2004 SEK9.99 SEK117
October 2004 SEK9.35 SEK109.50
September 2004 SEK9.14 SEK107
August 2004 SEK9.35 SEK109.50
July 2004 SEK9.39 SEK110
June 2004 SEK9.14 SEK107
May 2004 SEK8.45 SEK99
April 2004 SEK8.28 SEK97
March 2004 SEK7.26 SEK85
February 2004 SEK7.21 SEK86
January 2004 SEK6.37 SEK76
December 2003 SEK5.62 SEK67
November 2003 SEK5.45 SEK65
October 2003 SEK5.12 SEK61
September 2003 SEK3.84 SEK45.80
August 2003 SEK3.86 SEK46
July 2003 SEK4.13 SEK49.20
June 2003 SEK3.36 SEK40
May 2003 SEK3.27 SEK39
April 2003 SEK3.69 SEK44
March 2003 SEK3.61 SEK43
February 2003 SEK3.77 SEK46
January 2003 SEK3.52 SEK43
December 2002 SEK3.13 SEK38.20
November 2002 SEK4.34 SEK53
October 2002 SEK2.96 SEK36.10
September 2002 SEK3.40 SEK41.50
August 2002 SEK4.67 SEK57
July 2002 SEK4.92 SEK60
June 2002 SEK4.71 SEK57.50
May 2002 SEK5.45 SEK66.50
April 2002 SEK5.90 SEK72
March 2002 SEK5.82 SEK71
February 2002 SEK4.93 SEK62
January 2002 SEK5.17 SEK65
December 2001 SEK5.49 SEK69
November 2001 SEK5.45 SEK68.50
October 2001 SEK4.70 SEK59
September 2001 SEK4.22 SEK53
August 2001 SEK5.49 SEK69
July 2001 SEK6.21 SEK78
June 2001 SEK6.60 SEK83
May 2001 SEK8.08 SEK101.50
April 2001 SEK7.96 SEK100
March 2001 SEK7.96 SEK100
February 2001 SEK8.90 SEK121
January 2001 SEK8.82 SEK120
December 2000 SEK8.12 SEK110.50
November 2000 SEK7.90 SEK107.50
October 2000 SEK7.77 SEK105.75
September 2000 SEK7.79 SEK106
August 2000 SEK7.09 SEK96.50
July 2000 SEK6.21 SEK84.50
June 2000 SEK6.06 SEK82.50
May 2000 SEK6.25 SEK85
April 2000 SEK6.25 SEK85
March 2000 SEK6.36 SEK86.50
February 2000 SEK5.04 SEK75
January 2000 SEK5.21 SEK77.50
December 1999 SEK5.68 SEK84.50
November 1999 SEK5.06 SEK75.25
October 1999 SEK4.84 SEK72
September 1999 SEK4.91 SEK73
August 1999 SEK5.08 SEK75.50
July 1999 SEK4.94 SEK73.50
June 1999 SEK5.34 SEK79.50
May 1999 SEK5.38 SEK80
April 1999 SEK5.36 SEK79.75
March 1999 SEK4.94 SEK73.50
February 1999 SEK5.38 SEK80
January 1999 SEK5.75 SEK85.50
December 1998 SEK6.12 SEK91
November 1998 SEK5.95 SEK88.50
October 1998 SEK5.98 SEK89
September 1998 SEK5.04 SEK75
August 1998 SEK5.51 SEK82
July 1998 SEK5.88 SEK87.50
June 1998 SEK6.22 SEK92.50
May 1998 SEK6.12 SEK91
April 1998 SEK6.25 SEK93
March 1998 SEK6.39 SEK95
February 1998 SEK6.72 SEK100
January 1998 SEK6.92 SEK103
December 1997 SEK7.63 SEK113.50
November 1997 SEK6.72 SEK100
October 1997 SEK6.52 SEK97
September 1997 SEK7.40 SEK110
August 1997 SEK6.56 SEK97.50
July 1997 SEK6.42 SEK95.50
June 1997 SEK6.22 SEK92.50
May 1997 SEK6.19 SEK92
April 1997 SEK6 SEK89.25
March 1997 SEK5.75 SEK85.50
February 1997 SEK5.82 SEK86.50
January 1997 SEK4.30 SEK64
December 1996 SEK4.37 SEK65
November 1996 SEK3.93 SEK58.50
October 1996 SEK3.36 SEK50
September 1996 SEK3.26 SEK48.50
August 1996 SEK2.62 SEK39
July 1996 SEK2.59 SEK38.50
June 1996 SEK2.62 SEK39
May 1996 SEK2.57 SEK38.25
April 1996 SEK2.50 SEK37.25
March 1996 SEK2.45 SEK36.50
February 1996 SEK2.29 SEK34
January 1996 SEK2.35 SEK35
December 1995 SEK2.32 SEK34.50
November 1995 SEK2.29 SEK34
October 1995 SEK2.39 SEK35.50
September 1995 SEK2.30 SEK34.25
August 1995 SEK2.25 SEK33.50
July 1995 SEK2.05 SEK30.50
June 1995 SEK2.02 SEK30
May 1995 SEK1.88 SEK28
April 1995 SEK1.98 SEK29.50
March 1995 SEK1.98 SEK29.50
February 1995 SEK2.24 SEK33.25
January 1995 SEK2.18 SEK32.50
December 1994 SEK2.12 SEK31.50
November 1994 SEK2.22 SEK33
October 1994 SEK2.15 SEK32
September 1994 SEK2.08 SEK31
August 1994 SEK2.18 SEK32.50
July 1994 SEK2.12 SEK31.50
June 1994 SEK2 SEK29.75
May 1994 SEK2.29 SEK34
April 1994 SEK2.45 SEK36.50
March 1994 SEK2.32 SEK34.50
February 1994 SEK2.69 SEK40
January 1994 SEK2.59 SEK38.50
December 1993 SEK2.18 SEK32.50
November 1993 SEK1.92 SEK28.50
October 1993 SEK2.35 SEK35
September 1993 SEK2.05 SEK30.50
August 1993 SEK1.84 SEK27.32
July 1993 SEK1.70 SEK25.22
June 1993 SEK1.62 SEK24.17
May 1993 SEK1.36 SEK20.18
April 1993 SEK1.22 SEK18.08
March 1993 SEK0.99 SEK14.71
December 1992 SEK1.13 SEK16.81
November 1992 SEK1.13 SEK16.81
October 1992 SEK1.13 SEK16.81
September 1992 SEK1.41 SEK21.02
August 1992 SEK1.55 SEK23.12
July 1992 SEK1.84 SEK27.32
June 1992 SEK1.98 SEK29.42
May 1992 SEK2.23 SEK33.21
April 1992 SEK2.26 SEK33.63
March 1992 SEK2.35 SEK34.89
February 1992 SEK2.09 SEK31.11
January 1992 SEK2.04 SEK30.26
December 1991 SEK1.98 SEK29.42
November 1991 SEK1.84 SEK27.32
October 1991 SEK1.95 SEK29
September 1991 SEK2.04 SEK30.26
August 1991 SEK2.01 SEK29.84
July 1991 SEK1.98 SEK29.42
November 1990 SEK2.26 SEK33.63
October 1990 SEK2.54 SEK37.83
September 1990 SEK2.68 SEK39.93
August 1990 SEK2.85 SEK42.46
July 1990 SEK2.85 SEK42.46
June 1990 SEK2.85 SEK42.46
May 1990 SEK2.83 SEK42.04
April 1990 SEK2.83 SEK42.04

BEIA-B.ST

Price: SEK208

52 week price:
159.00
251.00

Dividend Yield: 0.02%

Forward Dividend Yield: 1.82%

Payout Ratio: 43.50%

Payout Ratio Range:
32.38%
43.96%

Dividend Per Share: 3.85 SEK

Earnings Per Share: 8.65 SEK

P/E Ratio: 21.29

Exchange: STO

Sector: Industrials

Industry: Specialty Industrial Machinery

Market Capitalization: 12.5 billion

Average Dividend Frequency: 1

Years Paying Dividends: 24

DGR3: 14.60%

DGR5: 0.04%

Links: