Arlandastad Group AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-28	27.200	28.100	26.700	26.700	25.639	14,209
2024-05-27	27.900	28.000	26.800	27.700	26.599	12,236
2024-05-24	27.100	27.600	26.400	27.000	25.927	7,077
2024-05-23	27.300	28.100	27.000	27.100	26.023	2,390
2024-05-22	27.800	27.800	27.000	27.600	26.503	4,134
2024-05-21	27.400	27.900	26.800	27.000	25.927	15,365
2024-05-20	27.400	28.400	27.000	27.400	26.311	25,774
2024-05-17	26.800	28.100	26.200	27.500	26.407	3,703
2024-05-16	27.100	27.700	26.700	27.200	26.119	11,817
2024-05-15	27.400	28.200	27.000	27.300	26.215	4,106
2024-05-14	28.000	28.500	27.500	28.400	27.271	2,823
2024-05-13	28.200	28.200	27.500	28.000	26.887	341
2024-05-10	27.900	27.900	27.300	27.400	26.311	9,129
2024-05-08	27.300	27.600	27.000	27.000	25.927	3,757
2024-05-07	27.300	27.800	26.900	26.900	25.831	6,863
2024-05-06	27.200	27.700	26.700	27.700	26.599	3,434
2024-05-03	27.900	27.900	27.500	27.900	26.791	763
2024-05-02	27.800	27.900	27.100	27.900	26.791	2,760
2024-04-30	28.700	28.700	27.600	27.600	26.503	2,662
2024-04-29	28.500	28.900	27.900	28.900	27.751	1,821
2024-04-26	27.800	29.200	27.800	28.500	27.367	2,014
2024-04-25	28.300	29.400	27.100	27.800	26.695	2,974
2024-04-24	28.300	28.300	27.100	27.700	26.599	1,183
2024-04-23	26.800	28.000	26.800	28.000	26.887	277
2024-04-22	26.900	27.700	26.900	27.700	26.599	2,430
2024-04-19	26.800	27.200	26.400	27.200	26.119	1,641
2024-04-18	28.300	28.300	25.800	26.800	25.735	7,537
2024-04-17	28.200	28.400	27.600	27.900	26.791	1,255
2024-04-16	27.800	28.500	27.600	28.200	27.079	462
2024-04-15	28.400	28.400	27.600	28.400	27.271	168
2024-04-12	27.500	28.800	27.500	28.400	27.271	1,805
2024-04-11	28.700	28.700	27.000	27.500	26.407	2,687
2024-04-10	29.200	29.200	28.700	28.700	27.559	333
2024-04-09	29.200	29.900	28.200	29.200	28.040	5,059
2024-04-08	28.500	28.500	28.500	28.500	27.367	473
2024-04-05	28.500	29.000	28.000	28.500	27.367	2,049
2024-04-04	28.100	28.500	27.700	28.500	27.367	1,205
2024-04-03	28.700	28.700	27.100	28.100	26.983	2,673
2024-04-02	29.500	29.500	28.400	28.500	27.367	1,922
2024-03-28	29.000	29.500	28.600	29.500	28.328	2,811
2024-03-27	29.400	29.400	28.600	29.200	28.040	1,701
2024-03-26	29.600	29.600	28.600	29.000	27.847	1,429
2024-03-25	29.900	29.900	28.100	28.600	27.463	1,998
2024-03-22	28.200	29.500	28.200	29.400	28.232	645
2024-03-21	27.700	29.500	27.700	28.200	27.079	12,812
2024-03-20	29.000	29.000	28.100	29.000	27.847	1,741
2024-03-19	29.400	30.000	28.200	28.900	27.751	1,012
2024-03-18	27.600	29.000	27.600	29.000	27.847	4,291
2024-03-15	28.300	30.300	28.300	28.300	27.175	10,514
2024-03-14	27.500	28.300	27.500	28.300	27.175	161
2024-03-13	27.200	27.800	27.000	27.500	26.407	860
2024-03-12	28.000	28.100	26.700	27.000	25.927	18,223
2024-03-11	28.000	29.300	27.800	28.000	26.887	1,729
2024-03-08	28.200	28.600	28.200	28.600	27.463	150
2024-03-07	27.700	27.700	26.900	27.600	26.503	1,222
2024-03-06	27.700	27.700	27.700	27.700	26.599	28
2024-03-05	27.500	28.000	26.700	27.400	26.311	1,883
2024-03-04	26.800	28.000	25.900	27.500	26.407	1,914
2024-03-01	27.400	27.400	27.000	27.000	25.927	234
2024-02-29	27.300	27.900	27.000	27.500	26.407	783

← NewerPage 11 of 22 · 1,261 trading daysOlder →

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.