Arlandastad Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 31.000 | 32.500 | 31.000 | 32.500 | 31.208 | 631 |
| 2024-08-21 | 31.200 | 32.100 | 31.100 | 32.100 | 30.824 | 5,059 |
| 2024-08-20 | 31.700 | 31.700 | 30.100 | 30.100 | 28.904 | 2,306 |
| 2024-08-19 | 31.300 | 31.300 | 29.900 | 30.900 | 29.672 | 7,253 |
| 2024-08-16 | 31.300 | 31.700 | 30.700 | 30.700 | 29.480 | 4,459 |
| 2024-08-15 | 31.100 | 32.300 | 31.100 | 31.900 | 30.632 | 11,967 |
| 2024-08-14 | 31.100 | 31.800 | 31.000 | 31.700 | 30.440 | 3,357 |
| 2024-08-13 | 31.100 | 32.200 | 31.000 | 31.800 | 30.536 | 2,444 |
| 2024-08-12 | 31.700 | 31.800 | 31.000 | 31.500 | 30.248 | 931 |
| 2024-08-09 | 32.700 | 32.700 | 31.100 | 31.700 | 30.440 | 1,601 |
| 2024-08-08 | 32.100 | 32.100 | 31.500 | 31.900 | 30.632 | 3,576 |
| 2024-08-07 | 31.800 | 31.900 | 30.100 | 30.500 | 29.288 | 1,888 |
| 2024-08-06 | 31.000 | 32.800 | 29.800 | 31.300 | 30.056 | 7,113 |
| 2024-08-05 | 31.800 | 31.800 | 28.400 | 31.000 | 29.768 | 4,878 |
| 2024-08-02 | 31.100 | 32.400 | 31.000 | 32.200 | 30.920 | 4,771 |
| 2024-08-01 | 30.800 | 32.300 | 30.800 | 32.300 | 31.016 | 1,418 |
| 2024-07-31 | 30.100 | 32.500 | 30.100 | 31.600 | 30.344 | 8,980 |
| 2024-07-30 | 31.900 | 31.900 | 30.000 | 30.800 | 29.576 | 6,155 |
| 2024-07-29 | 32.000 | 32.000 | 31.100 | 31.900 | 30.632 | 1,538 |
| 2024-07-26 | 30.900 | 32.000 | 30.400 | 32.000 | 30.728 | 5,034 |
| 2024-07-25 | 31.600 | 32.000 | 30.400 | 30.400 | 29.192 | 6,861 |
| 2024-07-24 | 32.600 | 32.800 | 31.000 | 31.500 | 30.248 | 3,975 |
| 2024-07-23 | 32.000 | 32.600 | 32.000 | 32.100 | 30.824 | 14,807 |
| 2024-07-22 | 31.400 | 32.000 | 30.500 | 32.000 | 30.728 | 18,216 |
| 2024-07-19 | 30.700 | 31.400 | 30.000 | 31.400 | 30.152 | 17,856 |
| 2024-07-18 | 32.000 | 32.900 | 28.200 | 29.900 | 28.712 | 26,072 |
| 2024-07-17 | 30.300 | 32.900 | 29.600 | 30.900 | 29.672 | 2,784 |
| 2024-07-16 | 30.900 | 30.900 | 29.200 | 29.900 | 28.712 | 9,017 |
| 2024-07-15 | 29.100 | 33.000 | 28.400 | 30.500 | 29.288 | 11,034 |
| 2024-07-12 | 28.000 | 29.200 | 26.900 | 29.200 | 28.040 | 12,203 |
| 2024-07-11 | 27.500 | 28.900 | 27.500 | 28.000 | 26.887 | 13,345 |
| 2024-07-10 | 27.400 | 28.100 | 26.500 | 27.500 | 26.407 | 16,814 |
| 2024-07-09 | 26.800 | 27.300 | 26.500 | 27.200 | 26.119 | 10,651 |
| 2024-07-08 | 26.500 | 27.000 | 26.500 | 27.000 | 25.927 | 4,160 |
| 2024-07-05 | 26.700 | 27.000 | 26.400 | 26.900 | 25.831 | 4,963 |
| 2024-07-04 | 27.500 | 27.700 | 26.700 | 27.300 | 26.215 | 4,040 |
| 2024-07-03 | 26.400 | 27.500 | 26.400 | 27.500 | 26.407 | 549 |
| 2024-07-02 | 26.800 | 26.800 | 26.400 | 26.600 | 25.543 | 1,561 |
| 2024-07-01 | 26.900 | 27.900 | 26.700 | 27.400 | 26.311 | 5,993 |
| 2024-06-28 | 25.900 | 26.800 | 25.600 | 26.500 | 25.447 | 1,612 |
| 2024-06-27 | 26.400 | 27.200 | 25.600 | 26.000 | 24.967 | 3,018 |
| 2024-06-26 | 27.000 | 27.000 | 26.400 | 26.400 | 25.351 | 220 |
| 2024-06-25 | 26.800 | 26.800 | 26.100 | 26.600 | 25.543 | 1,418 |
| 2024-06-24 | 26.500 | 26.700 | 26.100 | 26.200 | 25.159 | 1,581 |
| 2024-06-20 | 26.300 | 26.700 | 25.800 | 26.700 | 25.639 | 1,338 |
| 2024-06-19 | 26.900 | 26.900 | 25.700 | 26.300 | 25.255 | 7,497 |
| 2024-06-18 | 26.400 | 27.300 | 26.200 | 27.000 | 25.927 | 5,212 |
| 2024-06-17 | 27.100 | 27.100 | 25.800 | 25.800 | 24.775 | 4,769 |
| 2024-06-14 | 26.200 | 27.200 | 26.200 | 26.700 | 25.639 | 10,388 |
| 2024-06-13 | 26.600 | 27.400 | 25.700 | 26.900 | 25.831 | 2,700 |
| 2024-06-12 | 26.800 | 27.900 | 26.100 | 27.500 | 26.407 | 3,538 |
| 2024-06-11 | 26.500 | 26.500 | 25.800 | 26.000 | 24.967 | 9,035 |
| 2024-06-10 | 27.500 | 27.500 | 26.400 | 26.500 | 25.447 | 7,183 |
| 2024-06-07 | 27.400 | 27.400 | 26.700 | 26.800 | 25.735 | 4,915 |
| 2024-06-05 | 26.900 | 27.500 | 26.900 | 27.500 | 26.407 | 686 |
| 2024-06-04 | 27.300 | 27.700 | 26.700 | 27.600 | 26.503 | 5,763 |
| 2024-06-03 | 27.600 | 27.800 | 26.800 | 27.300 | 26.215 | 10,639 |
| 2024-05-31 | 26.800 | 27.500 | 26.700 | 27.000 | 25.927 | 8,332 |
| 2024-05-30 | 27.400 | 27.400 | 26.900 | 27.000 | 25.927 | 3,916 |
| 2024-05-29 | 27.500 | 27.500 | 26.700 | 26.900 | 25.831 | 2,546 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 1.5500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.