Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	61.900	64.500	61.800	63.000	60.496	7,724
2022-04-05	62.100	62.900	60.900	62.000	59.536	1,898
2022-04-04	63.400	63.400	62.000	62.100	59.632	1,301
2022-04-01	64.000	64.000	61.100	63.400	60.880	1,589
2022-03-31	63.000	65.300	62.500	64.600	62.033	1,167
2022-03-30	65.000	65.000	63.000	63.000	60.496	2,900
2022-03-29	64.800	71.200	64.800	65.000	62.417	3,449
2022-03-28	64.200	66.500	63.500	64.900	62.321	2,924
2022-03-25	65.900	65.900	63.600	64.100	61.552	2,001
2022-03-24	68.000	68.000	64.700	66.000	63.377	2,052
2022-03-23	68.600	70.200	65.000	68.000	65.297	36,832
2022-03-22	64.100	73.500	63.500	68.500	65.778	60,969
2022-03-21	64.800	69.000	63.500	64.100	61.552	10,885
2022-03-18	64.800	66.000	62.500	64.800	62.225	15,408
2022-03-17	63.000	64.000	62.900	64.000	61.456	1,772
2022-03-16	59.400	68.100	59.400	63.100	60.592	7,853
2022-03-15	60.000	60.000	59.500	59.500	57.135	724
2022-03-14	64.400	66.000	62.500	62.700	60.208	3,961
2022-03-11	60.500	64.500	58.500	64.500	61.937	3,719
2022-03-10	59.500	60.600	59.500	59.500	57.135	617
2022-03-09	62.100	63.900	59.500	60.600	58.192	3,201
2022-03-08	56.000	62.500	56.000	62.200	59.728	2,089
2022-03-07	53.600	55.500	53.500	54.400	52.238	1,360
2022-03-04	61.900	61.900	56.000	56.400	54.159	631
2022-03-03	59.000	62.000	58.000	58.600	56.271	8,725
2022-03-02	57.000	60.000	55.300	59.000	56.655	1,525
2022-03-01	58.100	58.100	57.000	57.000	54.735	142
2022-02-28	60.600	60.600	56.300	58.100	55.791	697
2022-02-25	57.000	62.100	57.000	60.600	58.192	1,201
2022-02-24	59.100	59.100	53.400	56.000	53.774	8,261
2022-02-23	60.000	62.100	60.000	60.000	57.615	4,398
2022-02-22	56.900	59.500	53.200	59.500	57.135	9,810
2022-02-21	58.000	59.000	56.100	56.900	54.639	6,097
2022-02-18	61.100	61.100	58.500	59.000	56.655	9,289
2022-02-17	62.600	63.800	59.900	61.100	58.672	6,856
2022-02-16	62.600	66.200	62.600	63.900	61.360	8,759
2022-02-15	61.900	65.400	61.900	62.600	60.112	2,322
2022-02-14	62.700	62.700	60.000	62.000	59.536	8,527
2022-02-11	64.100	64.100	62.000	63.800	61.264	1,724
2022-02-10	64.900	64.900	64.000	64.100	61.552	350
2022-02-09	66.400	66.400	63.600	64.900	62.321	3,715
2022-02-08	66.200	66.400	65.000	65.900	63.281	400
2022-02-07	67.100	67.100	65.000	65.900	63.281	1,507
2022-02-04	67.100	69.000	67.000	67.100	64.433	5,359
2022-02-03	67.000	67.000	66.600	67.000	64.337	803
2022-02-02	68.100	68.200	66.700	67.600	64.913	1,616
2022-02-01	65.300	69.300	65.300	68.200	65.490	1,088
2022-01-31	64.400	67.000	64.300	65.200	62.609	1,178
2022-01-28	64.700	65.800	64.200	64.200	61.649	1,746
2022-01-27	65.700	65.700	64.700	64.700	62.129	1,023
2022-01-26	64.500	66.700	64.500	65.700	63.089	330
2022-01-25	64.100	66.400	64.000	64.500	61.937	2,129
2022-01-24	66.100	66.200	63.000	64.000	61.456	5,237
2022-01-21	66.000	68.000	66.000	66.100	63.473	3,317
2022-01-20	67.800	67.900	65.500	67.800	65.105	2,185
2022-01-19	66.700	67.900	65.000	67.900	65.201	2,802
2022-01-18	69.400	69.400	66.600	67.900	65.201	2,062
2022-01-17	68.100	69.400	67.900	67.900	65.201	25,442
2022-01-14	66.200	69.800	65.500	68.000	65.297	5,020
2022-01-13	67.500	68.000	67.000	68.000	65.297	1,389

← NewerPage 20 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.