Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	46.000	46.000	44.450	44.950	43.164	100,437
2022-09-27	46.000	46.200	44.800	46.200	44.364	48
2022-09-26	47.750	47.750	44.500	46.000	44.172	1,715
2022-09-23	45.500	47.850	45.000	45.850	44.028	39,914
2022-09-22	46.950	47.500	46.650	46.900	45.036	59,168
2022-09-21	47.000	47.600	47.000	47.000	45.132	434
2022-09-20	45.650	47.750	45.200	47.050	45.180	2,108
2022-09-19	47.600	48.750	46.400	46.400	44.556	650
2022-09-16	47.800	47.900	44.500	47.500	45.612	3,427
2022-09-15	45.500	47.900	45.500	47.800	45.900	5,925
2022-09-14	47.850	47.850	45.550	47.750	45.852	571
2022-09-13	45.000	47.900	45.000	47.850	45.948	31,522
2022-09-12	44.800	47.650	44.800	46.300	44.460	272
2022-09-09	44.900	45.850	43.300	44.800	43.020	437
2022-09-08	44.000	44.900	44.000	44.900	43.116	353
2022-09-07	42.500	43.000	41.000	43.000	41.291	140
2022-09-06	43.600	43.600	43.000	43.000	41.291	265
2022-09-05	44.600	44.600	42.500	43.600	41.867	2,198
2022-09-02	44.200	44.500	43.950	44.500	42.731	8,042
2022-09-01	44.250	44.550	44.200	44.200	42.443	2,332
2022-08-31	45.000	45.000	44.500	44.500	42.731	69
2022-08-30	45.900	45.950	44.250	45.000	43.212	697
2022-08-29	44.650	45.950	44.100	45.900	44.076	313
2022-08-26	46.000	46.000	46.000	46.000	44.172	140
2022-08-25	45.950	46.000	44.550	46.000	44.172	406
2022-08-24	44.500	44.700	44.500	44.700	42.924	401
2022-08-23	45.950	46.000	44.150	44.950	43.164	255
2022-08-22	45.000	45.500	44.100	45.500	43.692	3,163
2022-08-19	47.050	47.050	45.000	45.000	43.212	1,468
2022-08-18	48.250	48.250	47.000	47.000	45.132	2,140
2022-08-17	47.900	48.650	47.000	48.250	46.332	365
2022-08-16	47.000	48.000	44.500	47.800	45.900	5,089
2022-08-15	46.750	47.000	46.100	47.000	45.132	851
2022-08-12	46.100	47.400	46.100	46.750	44.892	228
2022-08-11	48.450	48.450	47.350	47.350	45.468	60
2022-08-10	47.950	48.850	45.000	48.850	46.909	568
2022-08-09	46.200	47.950	46.200	47.300	45.420	1,865
2022-08-08	44.300	48.500	44.300	47.900	45.996	2,150
2022-08-05	45.500	47.000	43.200	46.000	44.172	2,894
2022-08-04	48.100	48.150	46.300	47.700	45.804	723
2022-08-03	48.900	48.900	48.100	48.150	46.236	407
2022-08-02	49.700	49.700	47.050	48.900	46.957	1,945
2022-08-01	51.600	51.600	46.500	49.750	47.773	691
2022-07-29	51.700	51.700	49.600	49.600	47.629	26
2022-07-28	49.550	50.900	49.550	50.900	48.877	94
2022-07-27	49.000	50.000	48.200	49.550	47.581	606
2022-07-26	49.500	51.800	47.850	48.950	47.005	4,180
2022-07-25	49.800	52.400	49.500	49.500	47.533	19,189
2022-07-22	52.000	52.000	47.850	49.800	47.821	2,500
2022-07-21	45.600	49.450	45.600	49.350	47.389	34
2022-07-20	49.750	49.750	46.900	46.950	45.084	1,288
2022-07-19	45.500	49.750	45.500	46.950	45.084	3,510
2022-07-18	44.000	45.500	44.000	45.500	43.692	12,185
2022-07-15	42.700	43.950	42.700	43.950	42.203	13,541
2022-07-14	43.000	43.000	41.900	42.450	40.763	8,840
2022-07-13	42.850	42.850	41.900	41.900	40.235	3,014
2022-07-12	41.500	42.950	40.650	42.900	41.195	275
2022-07-11	43.000	43.000	42.100	42.850	41.147	1,258
2022-07-08	43.000	43.000	42.950	43.000	41.291	2,372
2022-07-07	43.000	43.000	42.950	43.000	41.291	307

← NewerPage 18 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.