Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	42.050	42.850	42.000	42.050	40.379	124
2022-07-05	43.000	43.000	41.500	42.000	40.331	2,031
2022-07-04	43.900	43.900	41.000	41.550	39.899	1,514
2022-07-01	43.000	43.900	40.550	43.900	42.155	726
2022-06-30	44.000	44.000	42.550	43.000	41.291	13,514
2022-06-29	43.000	43.000	42.600	43.000	41.291	747
2022-06-28	43.000	43.000	41.600	43.000	41.291	1,496
2022-06-27	45.000	45.000	41.550	43.000	41.291	3,046
2022-06-23	45.000	45.000	42.900	44.000	42.251	4,729
2022-06-22	45.750	45.750	43.100	45.000	43.212	2,219
2022-06-21	45.900	45.900	44.200	45.750	43.932	1,354
2022-06-20	44.600	45.000	43.600	44.050	42.299	2,124
2022-06-17	44.600	44.600	43.250	44.600	42.827	3,067
2022-06-16	47.500	47.500	44.000	44.600	42.827	1,874
2022-06-15	46.050	48.000	46.050	47.500	45.612	3,295
2022-06-14	47.950	47.950	45.850	46.050	44.220	5,971
2022-06-13	49.000	49.000	47.200	48.000	46.092	3,977
2022-06-10	50.500	50.500	48.000	49.000	47.053	1,130
2022-06-09	51.000	51.000	49.950	50.100	48.109	4,315
2022-06-08	52.300	52.300	50.000	51.600	49.549	1,515
2022-06-07	52.300	52.300	51.100	51.500	49.453	1,712
2022-06-03	53.500	54.300	52.100	52.100	50.029	8,178
2022-06-02	55.000	55.000	53.100	53.500	51.374	2,608
2022-06-01	58.500	58.500	55.000	55.000	52.814	2,049
2022-05-31	54.000	62.500	53.500	58.500	56.175	50,857
2022-05-30	56.300	56.300	55.000	55.000	52.814	49
2022-05-27	54.500	55.000	53.100	55.000	52.814	2,323
2022-05-25	55.400	55.400	53.700	54.500	52.334	655
2022-05-24	56.000	56.000	54.000	55.700	53.486	1,611
2022-05-23	55.600	56.000	55.000	56.000	53.774	815
2022-05-20	55.100	57.400	54.500	55.100	52.910	5,576
2022-05-19	56.200	56.200	55.500	55.500	53.294	5,161
2022-05-18	58.800	58.800	56.000	56.200	53.966	2,526
2022-05-17	55.600	58.500	55.600	55.800	53.582	1,945
2022-05-16	57.000	57.300	54.500	55.600	53.390	608
2022-05-13	57.100	59.200	54.500	56.500	54.255	4,240
2022-05-12	57.200	57.200	57.200	57.200	54.927	89
2022-05-11	58.100	60.000	56.700	57.200	54.927	676
2022-05-10	57.000	58.100	57.000	58.100	55.791	352
2022-05-09	58.100	62.500	56.000	57.000	54.735	1,520
2022-05-06	58.400	58.400	58.100	58.100	55.791	91
2022-05-05	59.000	59.000	58.500	58.800	56.463	624
2022-05-04	59.700	59.700	59.100	59.100	56.751	72
2022-05-03	61.500	62.000	59.800	59.800	57.423	2,472
2022-05-02	65.900	65.900	60.000	60.000	57.615	653
2022-04-29	59.000	67.600	59.000	66.300	63.665	30,398
2022-04-28	59.000	62.500	56.600	59.000	56.655	9,579
2022-04-27	55.400	59.000	55.400	59.000	56.655	7,983
2022-04-26	56.800	56.800	55.400	55.400	53.198	1,449
2022-04-25	55.100	56.700	52.500	56.700	54.447	17,594
2022-04-22	56.900	58.800	55.000	56.700	54.447	5,763
2022-04-21	58.900	58.900	54.400	55.000	52.814	17,182
2022-04-20	59.400	60.900	58.500	59.400	57.039	3,180
2022-04-19	62.000	62.000	59.000	59.100	56.751	2,696
2022-04-14	59.800	60.000	59.700	60.000	57.615	4,586
2022-04-13	61.100	61.900	59.100	59.700	57.327	2,337
2022-04-12	60.700	61.400	60.700	61.000	58.576	339
2022-04-11	62.900	62.900	60.600	61.900	59.440	916
2022-04-08	62.000	62.000	61.900	62.000	59.536	1,238
2022-04-07	63.900	63.900	61.000	62.000	59.536	13,248

← NewerPage 19 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.