Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	33.500	33.500	31.700	33.100	31.785	1,180
2023-11-30	34.500	34.500	33.500	33.500	32.169	1,286
2023-11-29	34.700	34.700	33.800	34.000	32.649	1,305
2023-11-28	34.800	34.900	33.900	34.700	33.321	2,492
2023-11-27	34.000	34.400	33.300	34.400	33.033	1,912
2023-11-24	34.700	35.200	34.600	34.700	33.321	5,306
2023-11-23	34.000	35.000	33.500	34.700	33.321	2,628
2023-11-22	34.100	34.900	33.600	34.800	33.417	416
2023-11-21	35.800	35.800	34.300	34.900	33.513	687
2023-11-20	36.900	36.900	35.000	35.400	33.993	1,273
2023-11-17	32.800	36.500	32.700	36.500	35.049	6,636
2023-11-16	32.100	32.900	32.000	32.800	31.496	3,248
2023-11-15	33.700	33.800	31.200	33.800	32.457	4,902
2023-11-14	30.700	33.800	30.700	33.800	32.457	698
2023-11-13	31.100	32.900	30.000	32.000	30.728	2,169
2023-11-10	29.200	31.000	29.200	31.000	29.768	831
2023-11-09	31.000	31.000	29.400	30.500	29.288	180
2023-11-08	30.000	30.000	30.000	30.000	28.808	1,112
2023-11-07	30.900	31.000	28.700	31.000	29.768	5,862
2023-11-06	29.500	31.000	28.900	31.000	29.768	1,890
2023-11-03	29.300	29.500	29.300	29.500	28.328	288
2023-11-02	27.900	29.100	27.800	29.100	27.944	3,358
2023-11-01	29.400	29.400	29.400	29.400	28.232	227
2023-10-31	29.200	29.400	27.600	29.400	28.232	1,672
2023-10-30	28.400	29.400	28.000	29.400	28.232	2,719
2023-10-27	28.700	30.500	28.300	28.500	27.367	2,852
2023-10-26	28.700	29.500	28.500	29.500	28.328	1,469
2023-10-25	28.900	30.000	28.200	29.900	28.712	612
2023-10-24	28.700	29.700	28.700	29.700	28.520	363
2023-10-23	28.600	29.900	28.600	29.900	28.712	134
2023-10-20	29.200	30.000	29.200	29.900	28.712	1,068
2023-10-19	28.100	29.400	28.100	29.400	28.232	277
2023-10-18	29.300	29.900	29.300	29.900	28.712	100
2023-10-17	29.500	29.500	28.300	29.100	27.944	2,041
2023-10-16	30.600	30.600	29.000	29.900	28.712	1,462
2023-10-13	29.100	30.400	28.200	30.100	28.904	422
2023-10-12	29.900	30.500	29.100	30.500	29.288	452
2023-10-11	28.800	30.300	28.800	30.300	29.096	1,404
2023-10-10	28.000	29.900	28.000	29.900	28.712	863
2023-10-09	28.600	29.300	28.000	29.300	28.136	906
2023-10-06	29.300	29.300	28.500	28.600	27.463	1,651
2023-10-05	28.500	28.800	28.500	28.800	27.655	527
2023-10-04	29.400	29.400	28.200	28.500	27.367	7,525
2023-10-03	30.400	30.500	30.000	30.500	29.288	1,411
2023-10-02	30.300	30.600	30.000	30.500	29.288	1,636
2023-09-29	30.200	30.300	30.200	30.300	29.096	185
2023-09-28	30.400	30.400	29.500	30.300	29.096	258
2023-09-27	29.200	30.500	29.200	30.400	29.192	1,059
2023-09-26	30.000	30.400	29.800	30.400	29.192	521
2023-09-25	30.300	30.400	29.800	30.400	29.192	412
2023-09-22	29.800	30.400	29.800	30.400	29.192	34
2023-09-21	30.000	30.500	29.000	30.400	29.192	2,176
2023-09-20	30.300	30.300	29.100	30.000	28.808	2,538
2023-09-19	30.300	30.300	29.400	30.300	29.096	742
2023-09-18	30.700	30.700	29.400	29.500	28.328	3,941
2023-09-15	30.600	30.700	30.200	30.700	29.480	1,168
2023-09-14	30.500	30.600	30.200	30.600	29.384	1,052
2023-09-13	31.000	31.000	30.400	30.400	29.192	952
2023-09-12	30.900	30.900	30.400	30.400	29.192	1,500
2023-09-11	30.200	31.000	30.200	30.900	29.672	1,666

← NewerPage 13 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.