Nasdaq Stockholm · BEIA-B · stock
Beijer Alma AB (publ) (BEIA-B) stock price history
Every Nasdaq Stockholm trading session of Beijer Alma AB (publ) from Jan 3, 2000 to Sep 28, 2026: 6,784 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
BEIA-B adjusted close, 2000 to 2026
- SEK 312.00
- All time high, 2026
- SEK 315.00
- 52 week high, SEK 217.99 low
- 6,784
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
BEIA-B key facts
- Beijer Alma AB (publ) (BEIA-B) closed at SEK 302.50 on Sep 28, 2026 on Nasdaq Stockholm.
- BEIA-B's all time high close is SEK 312.00, set on May 22, 2026; its all time low close is SEK 2.15 on Oct 11, 2002.
- BEIA-B's 52 week range is SEK 217.99 to SEK 315.00.
- BEIA-B returned +22.3% over the year to Sep 28, 2026 and +64.6% over five years.
- Over ten years BEIA-B returned +261%, +13.7% a year compounded.
- BEIA-B's deepest drawdown was -73.7% from Feb 20, 2001 to Oct 11, 2002.
- DataCedar holds 6,784 daily sessions of BEIA-B history from Jan 3, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
BEIA-B price chart, 2000 to 2026
BEIA-B returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.3% |
| 3 months | +2.4% |
| 6 months | +31.3% |
| Year to date | +2.4% |
| 1 year | +22.3% |
| 3 years | +70.3% |
| 5 years | +64.6% |
| 10 years | +261.1% |
| Since Jan 3, 2000 | +6,559% |
| Compound annual growth, 26.7 years | +17.0% |
BEIA-B records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 312.00 on May 22, 2026
- All time low close
- SEK 2.15 on Oct 11, 2002
- 52 week high
- SEK 315.00 on May 25, 2026
- 52 week low
- SEK 217.99 on Mar 23, 2026
- Deepest drawdown
- -73.7% from Feb 20, 2001 to Oct 11, 2002, recovered Nov 15, 2004
- Best single session
- +26.7% on Sep 12, 2001
- Worst single session
- -25.0% on Sep 11, 2001
- Volatility, 1 year annualised
- 27.5%
- Sessions closing higher, 1 year
- 50%
- Growth of 1 since 2000
- 66.6×
- Best calendar year
- 2021, +113%
- Worst calendar year
- 2002, -43%
BEIA-B price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 3, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 293.96 | SEK 315.00 | SEK 217.99 | SEK 302.50 | +2.4% | 8.1M | 186 |
| 2025 | SEK 159.87 | SEK 295.45 | SEK 151.11 | SEK 295.45 | +84.8% | 15.6M | 249 |
| 2024 | SEK 181.59 | SEK 221.50 | SEK 157.34 | SEK 159.87 | -12.0% | 10.3M | 251 |
| 2023 | SEK 153.59 | SEK 239.89 | SEK 151.96 | SEK 181.59 | +18.4% | 12.1M | 251 |
| 2022 | SEK 254.03 | SEK 262.80 | SEK 128.05 | SEK 153.40 | -39.5% | 13.2M | 253 |
| 2021 | SEK 118.79 | SEK 257.72 | SEK 117.70 | SEK 253.57 | +113.5% | 18.1M | 253 |
| 2020 | SEK 135.11 | SEK 142.49 | SEK 63.42 | SEK 118.79 | -13.6% | 17.8M | 252 |
| 2019 | SEK 109.85 | SEK 138.27 | SEK 97.33 | SEK 137.57 | +25.2% | 6.4M | 247 |
| 2018 | SEK 106.48 | SEK 130.68 | SEK 92.25 | SEK 109.90 | +3.2% | 5.6M | 252 |
| 2017 | SEK 90.60 | SEK 114.60 | SEK 88.45 | SEK 106.48 | +17.0% | 5.1M | 253 |
| 2016 | SEK 79.11 | SEK 95.28 | SEK 67.17 | SEK 90.99 | +11.1% | 7.4M | 253 |
| 2015 | SEK 65.82 | SEK 86.02 | SEK 62.69 | SEK 81.91 | +25.5% | 8.4M | 251 |
| 2014 | SEK 60.62 | SEK 75.30 | SEK 56.51 | SEK 65.28 | +7.7% | 5.2M | 249 |
| 2013 | SEK 38.51 | SEK 63.19 | SEK 37.86 | SEK 60.62 | +60.1% | 7M | 250 |
| 2012 | SEK 35.17 | SEK 42.66 | SEK 34.52 | SEK 37.86 | +7.9% | 8.4M | 250 |
| 2011 | SEK 46.76 | SEK 51.03 | SEK 28.85 | SEK 35.10 | -25.7% | 11.3M | 253 |
| 2010 | SEK 25.79 | SEK 47.21 | SEK 25.72 | SEK 47.21 | +83.5% | 5.5M | 253 |
| 2009 | SEK 14.59 | SEK 26.00 | SEK 14.59 | SEK 25.72 | +81.2% | 2.6M | 251 |
| 2008 | SEK 16.99 | SEK 22.66 | SEK 13.02 | SEK 14.20 | -16.4% | 7.1M | 252 |
| 2007 | SEK 23.84 | SEK 28.89 | SEK 15.15 | SEK 16.99 | -28.7% | 12.4M | 250 |
| 2006 | SEK 16.24 | SEK 24.25 | SEK 5.33 | SEK 23.84 | +45.1% | 21.7M | 260 |
| 2005 | SEK 9.53 | SEK 16.54 | SEK 3.11 | SEK 16.43 | +69.3% | 39.1M | 260 |
| 2004 | SEK 4.75 | SEK 9.74 | SEK 3.13 | SEK 9.71 | +104.4% | 40.1M | 262 |
| 2003 | SEK 2.64 | SEK 5.10 | SEK 0.9661 | SEK 4.75 | +79.7% | 20M | 261 |
| 2002 | SEK 4.64 | SEK 5.40 | SEK 2.14 | SEK 2.64 | -43.0% | 13.1M | 261 |
| 2001 | SEK 6.86 | SEK 8.35 | SEK 3.02 | SEK 4.64 | -32.4% | 44M | 261 |
| 2000 | SEK 4.71 | SEK 7.14 | SEK 4.09 | SEK 6.86 | n/a | 19.3M | 260 |
BEIA-B monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 302.50 | +0.3% |
| August 2026 | SEK 301.50 | +1.2% |
| July 2026 | SEK 298.00 | +0.3% |
| June 2026 | SEK 297.00 | -2.6% |
| May 2026 | SEK 305.00 | +5.4% |
| April 2026 | SEK 289.50 | +22.0% |
| March 2026 | SEK 237.35 | -3.8% |
| February 2026 | SEK 246.79 | -6.0% |
| January 2026 | SEK 262.68 | -11.1% |
| December 2025 | SEK 295.45 | +5.9% |
| November 2025 | SEK 279.07 | -3.4% |
| October 2025 | SEK 289.00 | +18.1% |
About the BEIA-B data
Daily bars. 6,784 sessions from Jan 3, 2000 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 3, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/BEIA-B/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
BEIA-B share price history
