Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	42.300	44.000	42.150	42.150	40.475	208
2022-12-20	43.500	43.500	40.550	42.300	40.619	844
2022-12-19	45.500	45.500	43.500	43.500	41.771	284
2022-12-16	45.000	45.400	45.000	45.000	43.212	673
2022-12-15	44.000	44.500	44.000	44.500	42.731	1,908
2022-12-14	43.700	44.000	43.450	44.000	42.251	883
2022-12-13	44.550	44.550	43.200	43.700	41.963	367
2022-12-12	44.450	47.850	44.450	44.900	43.116	630
2022-12-09	42.600	44.250	42.600	44.000	42.251	2,755
2022-12-08	43.450	44.300	43.450	44.300	42.539	183
2022-12-07	43.950	46.500	42.550	42.550	40.859	1,358
2022-12-06	44.200	44.250	42.200	43.950	42.203	685
2022-12-05	44.200	44.200	44.000	44.200	42.443	143
2022-12-02	43.850	44.250	42.850	44.200	42.443	404
2022-12-01	43.950	44.000	43.500	44.000	42.251	788
2022-11-30	41.900	45.000	40.650	41.550	39.899	4,359
2022-11-29	40.550	41.500	40.450	40.450	38.842	330
2022-11-28	41.950	42.750	40.500	40.500	38.890	285
2022-11-25	41.300	42.300	41.100	41.950	40.283	1,292
2022-11-24	41.500	42.900	41.100	41.300	39.659	1,831
2022-11-23	42.100	42.650	41.150	42.500	40.811	1,670
2022-11-22	41.950	42.650	41.950	42.100	40.427	1,117
2022-11-21	42.400	43.900	41.200	41.200	39.563	4,254
2022-11-18	41.150	42.850	41.150	42.400	40.715	1,094
2022-11-17	41.150	42.450	41.100	41.100	39.467	404
2022-11-16	41.350	42.100	41.350	42.100	40.427	205
2022-11-15	41.650	42.350	41.100	41.100	39.467	266
2022-11-14	43.000	43.000	41.600	41.600	39.947	582
2022-11-11	43.050	43.050	42.000	43.000	41.291	268
2022-11-10	40.000	43.500	40.000	43.100	41.387	3,294
2022-11-09	40.850	40.850	38.700	39.500	37.930	2,915
2022-11-08	39.750	40.850	39.750	40.850	39.227	601
2022-11-07	39.050	40.550	39.000	39.500	37.930	1,678
2022-11-04	40.050	40.550	39.000	39.050	37.498	2,161
2022-11-03	41.600	43.000	40.000	40.000	38.410	2,091
2022-11-02	41.350	41.900	41.350	41.900	40.235	557
2022-11-01	41.800	42.150	41.800	42.150	40.475	151
2022-10-31	41.650	42.500	41.250	41.900	40.235	1,170
2022-10-28	42.000	43.650	41.300	42.300	40.619	335
2022-10-27	42.750	43.650	42.750	43.000	41.291	265
2022-10-26	41.800	42.000	41.100	41.950	40.283	568
2022-10-25	40.800	42.100	40.550	41.050	39.419	384
2022-10-24	44.650	44.650	40.800	40.800	39.179	510
2022-10-21	43.500	43.500	41.500	41.500	39.851	92
2022-10-20	41.950	42.000	39.000	40.400	38.794	577
2022-10-19	41.350	41.350	41.350	41.350	39.707	120
2022-10-18	41.000	43.500	41.000	42.800	41.099	368
2022-10-17	39.250	40.900	39.000	39.200	37.642	1,260
2022-10-14	40.600	41.500	40.000	40.000	38.410	816
2022-10-13	40.050	41.250	39.350	40.600	38.986	713
2022-10-12	42.100	42.100	40.600	41.600	39.947	405
2022-10-11	41.500	42.400	40.800	42.100	40.427	83
2022-10-10	43.500	43.500	41.200	43.000	41.291	793
2022-10-07	45.850	45.850	41.400	43.500	41.771	318
2022-10-06	41.350	42.000	41.350	41.950	40.283	2,020
2022-10-05	41.250	41.400	41.000	41.000	39.371	706
2022-10-04	42.000	42.000	41.000	41.000	39.371	4,517
2022-10-03	42.050	42.050	40.400	40.500	38.890	549
2022-09-30	44.550	44.550	41.500	42.700	41.003	3,055
2022-09-29	44.950	44.950	43.700	44.000	42.251	1,870

← NewerPage 17 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.