Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	30.200	31.000	30.200	30.900	29.672	1,666
2023-09-08	31.200	32.000	30.200	30.200	29.000	2,984
2023-09-07	31.600	32.000	31.000	31.900	30.632	3,296
2023-09-06	32.500	32.600	31.400	31.800	30.536	3,364
2023-09-05	31.600	32.500	31.400	32.300	31.016	5,264
2023-09-04	32.500	32.700	31.500	31.500	30.248	3,428
2023-09-01	33.400	33.400	32.300	33.400	32.073	1,018
2023-08-31	33.400	33.400	33.300	33.400	32.073	93
2023-08-30	33.200	33.800	32.500	33.300	31.977	1,150
2023-08-29	33.700	33.700	33.600	33.600	32.265	217
2023-08-28	34.300	34.300	33.000	33.600	32.265	1,078
2023-08-25	33.200	35.000	33.200	33.300	31.977	1,106
2023-08-24	34.200	34.400	33.300	34.000	32.649	110
2023-08-23	35.700	35.700	33.300	34.500	33.129	1,178
2023-08-22	34.600	35.600	33.100	34.000	32.649	3,956
2023-08-21	34.200	36.800	34.200	34.600	33.225	1,769
2023-08-18	35.700	35.800	34.200	34.500	33.129	495
2023-08-17	36.900	36.900	34.900	35.700	34.281	748
2023-08-16	36.400	36.900	35.000	36.900	35.434	152
2023-08-15	35.100	36.600	35.100	36.500	35.049	144
2023-08-14	36.400	36.500	36.400	36.500	35.049	63
2023-08-11	36.600	36.600	36.400	36.400	34.953	43
2023-08-10	36.100	36.800	35.000	36.600	35.145	1,039
2023-08-09	35.100	35.700	35.100	35.700	34.281	127
2023-08-08	34.400	35.900	34.000	35.700	34.281	1,867
2023-08-07	36.100	36.100	34.600	35.900	34.473	638
2023-08-04	35.900	35.900	34.600	34.600	33.225	180
2023-08-03	35.400	36.000	35.400	35.900	34.473	183
2023-08-02	34.300	35.000	33.800	35.000	33.609	3,109
2023-08-01	35.900	36.000	34.000	35.000	33.609	2,858
2023-07-31	35.000	36.200	34.800	36.000	34.569	2,719
2023-07-28	35.200	36.200	34.400	36.000	34.569	2,083
2023-07-27	35.900	35.900	34.100	35.200	33.801	2,257
2023-07-26	36.400	36.400	34.900	36.100	34.665	1,523
2023-07-25	36.600	36.800	34.100	36.400	34.953	1,110
2023-07-24	35.700	36.800	34.000	36.600	35.145	372
2023-07-21	36.600	36.600	36.100	36.100	34.665	576
2023-07-20	37.000	37.000	37.000	37.000	35.530	10
2023-07-19	37.800	37.900	37.000	37.500	36.010	6,877
2023-07-18	35.500	38.000	35.500	37.800	36.298	483
2023-07-17	36.700	36.700	36.100	36.600	35.145	181
2023-07-14	36.600	37.900	35.100	36.700	35.241	358
2023-07-13	36.800	36.800	36.400	36.800	35.337	834
2023-07-12	36.800	36.800	36.800	36.800	35.337	0
2023-07-11	36.100	36.900	34.800	36.800	35.337	260
2023-07-10	36.200	36.900	36.200	36.300	34.857	1,758
2023-07-07	37.100	38.400	36.500	36.500	35.049	1,645
2023-07-06	37.900	37.900	37.800	37.800	36.298	232
2023-07-05	37.600	37.600	37.500	37.500	36.010	551
2023-07-04	36.000	37.700	36.000	37.700	36.202	456
2023-07-03	36.900	36.900	35.400	36.000	34.569	1,066
2023-06-30	36.800	36.900	36.800	36.900	35.434	1,430
2023-06-29	36.800	36.800	34.800	35.500	34.089	1,308
2023-06-28	36.900	37.000	35.800	36.800	35.337	840
2023-06-27	35.800	36.900	35.300	36.900	35.434	455
2023-06-26	35.800	36.000	34.000	34.200	32.841	3,224
2023-06-22	37.700	37.800	35.600	35.800	34.377	1,358
2023-06-21	36.300	36.400	35.600	35.600	34.185	412
2023-06-20	36.700	37.600	36.600	36.600	35.145	235
2023-06-19	37.500	38.900	37.500	38.000	36.490	305

← NewerPage 14 of 22 · 1,262 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.