Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	39.000	39.900	37.800	39.800	38.218	535
2023-06-15	37.900	39.600	36.100	39.000	37.450	979
2023-06-14	36.800	39.800	36.800	37.900	36.394	173
2023-06-13	36.900	37.900	35.400	36.800	35.337	608
2023-06-12	36.900	36.900	36.900	36.900	35.434	10
2023-06-09	36.800	36.900	35.300	36.900	35.434	172
2023-06-08	36.700	36.700	36.700	36.700	35.241	20
2023-06-07	36.700	36.700	34.300	36.700	35.241	605
2023-06-05	36.900	36.900	34.400	35.800	34.377	3,563
2023-06-02	34.500	36.900	33.000	36.900	35.434	1,366
2023-06-01	34.900	35.200	34.100	35.100	33.705	192
2023-05-31	33.700	35.500	33.000	34.100	32.745	5,781
2023-05-30	35.700	35.800	33.800	35.500	34.089	762
2023-05-29	35.700	35.700	35.600	35.600	34.185	324
2023-05-26	36.000	36.000	34.000	35.700	34.281	1,864
2023-05-25	35.400	36.000	35.000	35.500	34.089	488
2023-05-24	35.600	37.100	35.400	35.400	33.993	4,965
2023-05-23	37.800	37.800	36.400	37.200	35.722	830
2023-05-22	36.200	37.800	36.200	37.700	36.202	785
2023-05-19	38.000	38.000	36.400	38.000	36.490	2,082
2023-05-17	37.400	38.000	37.100	38.000	36.490	820
2023-05-16	40.000	40.000	37.600	38.100	36.586	507
2023-05-15	38.600	38.700	38.000	38.700	37.162	1,241
2023-05-12	38.000	38.600	37.600	38.600	37.066	681
2023-05-11	38.800	38.800	36.800	38.800	37.258	5,018
2023-05-10	37.800	38.800	36.300	37.800	36.298	1,599
2023-05-09	38.700	38.900	37.100	37.200	35.722	2,517
2023-05-08	40.000	40.000	38.600	38.600	37.066	941
2023-05-05	39.000	39.700	38.500	39.700	38.122	992
2023-05-04	39.000	39.000	37.600	38.200	36.682	936
2023-05-03	39.200	39.800	38.000	38.600	37.066	671
2023-05-02	39.000	39.800	37.900	38.000	36.490	23,524
2023-04-28	39.400	39.900	39.000	39.800	38.218	666
2023-04-27	40.200	40.200	39.100	40.000	38.410	821
2023-04-26	39.700	39.900	39.100	39.200	37.642	3,230
2023-04-25	40.900	41.000	39.400	39.700	38.122	5,606
2023-04-24	40.900	41.000	40.600	41.000	39.371	312
2023-04-21	40.800	41.000	39.400	41.000	39.371	539
2023-04-20	40.800	40.800	40.700	40.800	39.179	380
2023-04-19	39.400	40.800	39.400	39.900	38.314	91
2023-04-18	39.900	40.800	39.500	39.700	38.122	2,121
2023-04-17	40.900	40.900	40.500	40.900	39.275	897
2023-04-14	40.900	40.900	40.200	40.900	39.275	1,651
2023-04-13	39.500	40.900	39.500	40.800	39.179	900
2023-04-12	40.800	40.800	39.700	40.600	38.986	5,288
2023-04-11	40.800	40.900	40.100	40.800	39.179	803
2023-04-06	41.900	41.900	40.200	40.900	39.275	765
2023-04-05	41.000	43.000	40.200	40.900	39.275	1,161
2023-04-04	41.000	42.500	40.100	41.000	39.371	1,705
2023-04-03	41.000	41.000	39.900	41.000	39.371	1,704
2023-03-31	40.500	41.000	40.450	41.000	39.371	942
2023-03-30	39.300	40.450	39.250	40.400	38.794	757
2023-03-29	40.350	40.450	39.500	40.450	38.842	2,686
2023-03-28	39.500	40.350	39.500	40.350	38.746	87
2023-03-27	40.400	40.450	36.700	40.200	38.602	889
2023-03-24	39.950	40.850	39.950	40.850	39.227	49
2023-03-23	38.350	40.000	38.350	39.950	38.362	2,255
2023-03-22	38.800	40.000	38.750	40.000	38.410	234
2023-03-21	40.650	40.650	39.000	39.950	38.362	380
2023-03-20	40.850	40.850	38.750	39.950	38.362	1,108

← NewerPage 15 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.