Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	27.500	28.300	27.300	27.300	26.215	11,253
2024-02-27	28.600	28.600	27.200	27.500	26.407	2,767
2024-02-26	27.400	29.000	27.400	28.100	26.983	2,429
2024-02-23	26.700	28.400	26.700	28.200	27.079	2,690
2024-02-22	27.700	27.800	26.000	27.800	26.695	1,738
2024-02-21	28.400	28.800	27.600	27.800	26.695	2,814
2024-02-20	28.800	28.800	27.800	27.800	26.695	1,403
2024-02-19	28.500	28.800	27.100	28.800	27.655	4,358
2024-02-16	27.800	28.800	27.500	28.700	27.559	2,087
2024-02-15	30.000	30.700	27.100	28.700	27.559	7,461
2024-02-14	29.000	30.600	28.800	30.000	28.808	5,357
2024-02-13	26.100	29.400	26.000	29.400	28.232	6,747
2024-02-12	27.000	27.000	26.000	27.000	25.927	7,982
2024-02-09	27.500	27.500	26.500	27.000	25.927	9,531
2024-02-08	29.300	29.300	27.100	28.500	27.367	7,071
2024-02-07	28.000	28.700	27.500	28.200	27.079	2,697
2024-02-06	28.500	29.000	27.200	28.900	27.751	4,776
2024-02-05	29.500	29.500	28.000	28.500	27.367	5,544
2024-02-02	29.500	29.500	28.600	29.500	28.328	4,740
2024-02-01	28.700	29.900	28.600	29.500	28.328	7,709
2024-01-31	29.900	29.900	29.100	29.100	27.944	863
2024-01-30	29.000	30.200	28.800	29.100	27.944	1,516
2024-01-29	29.500	30.700	29.000	29.000	27.847	2,112
2024-01-26	30.000	30.000	29.500	29.500	28.328	923
2024-01-25	30.500	30.500	28.900	30.000	28.808	189
2024-01-24	30.100	30.100	29.200	30.100	28.904	2,713
2024-01-23	30.000	30.600	28.800	30.100	28.904	2,116
2024-01-22	30.000	30.000	29.900	30.000	28.808	2,110
2024-01-19	30.000	30.000	29.700	30.000	28.808	2,975
2024-01-18	29.600	30.000	29.500	30.000	28.808	531
2024-01-17	29.900	30.000	29.900	30.000	28.808	169
2024-01-16	29.900	30.000	29.500	30.000	28.808	2,017
2024-01-15	29.700	30.000	29.600	30.000	28.808	207
2024-01-12	30.500	30.500	30.000	30.000	28.808	11,045
2024-01-11	30.100	30.700	29.600	30.100	28.904	1,209
2024-01-10	30.000	30.200	29.500	29.900	28.712	1,730
2024-01-09	30.000	30.000	29.000	30.000	28.808	4,078
2024-01-08	30.400	30.400	29.900	29.900	28.712	3,854
2024-01-05	30.700	30.700	30.000	30.600	29.384	924
2024-01-04	30.700	31.100	30.600	30.700	29.480	4,059
2024-01-03	31.500	31.500	30.500	30.600	29.384	2,928
2024-01-02	31.100	31.500	30.700	31.500	30.248	2,018
2023-12-29	30.400	31.300	30.200	31.000	29.768	5,954
2023-12-28	31.300	31.800	30.400	30.900	29.672	12,241
2023-12-27	32.700	32.700	30.900	31.300	30.056	17,556
2023-12-22	32.000	32.700	31.900	32.700	31.400	17,550
2023-12-21	31.900	33.200	31.800	32.600	31.304	3,181
2023-12-20	32.700	33.000	31.900	32.600	31.304	7,296
2023-12-19	32.800	33.000	32.100	32.700	31.400	5,268
2023-12-18	33.000	33.100	32.200	33.000	31.689	7,487
2023-12-15	34.000	34.000	32.600	33.000	31.689	736
2023-12-14	32.600	33.900	32.600	33.300	31.977	21,885
2023-12-13	32.600	32.600	31.700	32.600	31.304	7,897
2023-12-12	31.600	33.000	31.600	32.000	30.728	4,185
2023-12-11	33.900	33.900	32.400	33.000	31.689	2,785
2023-12-08	32.900	33.900	32.300	33.900	32.553	1,230
2023-12-07	32.000	33.500	32.000	33.500	32.169	2,374
2023-12-06	32.900	33.800	31.100	32.900	31.592	8,030
2023-12-05	32.200	32.200	31.700	32.200	30.920	2,398
2023-12-04	33.000	34.700	32.100	32.300	31.016	2,403

← NewerPage 12 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.