Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	66.400	67.500	65.000	67.500	64.817	4,071
2022-01-11	65.900	66.900	65.000	65.800	63.185	2,255
2022-01-10	67.100	68.400	65.600	65.900	63.281	3,304
2022-01-07	67.100	68.000	67.100	67.800	65.105	3,731
2022-01-05	67.600	68.400	67.500	67.900	65.201	238
2022-01-04	68.000	68.500	67.500	67.500	64.817	8,817
2022-01-03	69.000	69.000	67.500	68.000	65.297	6,356
2021-12-30	69.500	70.000	68.600	69.000	66.258	11,752
2021-12-29	69.600	69.600	68.000	69.400	66.642	1,209
2021-12-28	69.500	70.000	67.900	69.600	66.834	502
2021-12-27	69.000	70.000	68.400	69.500	66.738	3,832
2021-12-23	68.500	69.500	68.000	69.400	66.642	1,558
2021-12-22	68.600	68.600	68.000	68.600	65.874	2,165
2021-12-21	69.000	69.000	67.600	68.600	65.874	803
2021-12-20	68.500	70.000	68.000	69.000	66.258	2,264
2021-12-17	69.000	70.000	68.200	70.000	67.218	11,559
2021-12-16	68.200	70.400	68.100	69.500	66.738	2,154
2021-12-15	70.400	70.600	69.100	69.300	66.546	1,178
2021-12-14	70.200	70.900	67.000	70.400	67.602	15,945
2021-12-13	71.000	72.900	70.300	70.900	68.082	3,884
2021-12-10	73.800	73.800	70.500	71.100	68.274	1,154
2021-12-09	70.400	73.300	70.300	71.400	68.562	7,177
2021-12-08	70.400	73.300	70.300	71.500	68.658	2,492
2021-12-07	70.400	73.800	70.300	70.300	67.506	7,504
2021-12-06	72.200	72.600	70.500	70.500	67.698	7,355
2021-12-03	72.500	74.200	71.200	71.200	68.370	3,931
2021-12-02	74.500	74.500	72.500	72.500	69.619	5,070
2021-12-01	73.000	74.900	72.500	74.100	71.155	14,618
2021-11-30	73.900	73.900	72.500	73.000	70.099	1,276
2021-11-29	74.700	75.000	73.500	74.000	71.059	9,070
2021-11-26	75.100	76.100	71.500	75.000	72.019	21,650
2021-11-25	78.400	78.400	75.600	76.000	72.980	6,958
2021-11-24	76.100	78.600	76.100	77.000	73.940	8,580
2021-11-23	75.000	80.000	74.100	76.000	72.980	31,638
2021-11-22	78.000	80.000	74.600	76.800	73.748	18,535
2021-11-19	72.600	76.500	72.500	74.500	71.539	27,991
2021-11-18	70.700	74.000	70.100	72.600	69.715	39,115
2021-11-17	69.100	70.000	69.000	69.400	66.642	7,244
2021-11-16	69.000	71.000	67.600	69.000	66.258	3,605
2021-11-15	67.400	69.800	67.000	69.000	66.258	8,292
2021-11-12	67.600	67.900	66.200	67.600	64.913	3,449
2021-11-11	67.800	68.200	66.800	67.600	64.913	7,431
2021-11-10	66.000	68.000	66.000	67.900	65.201	17,177
2021-11-09	65.000	66.700	64.900	66.000	63.377	3,213
2021-11-08	65.900	65.900	65.000	65.500	62.897	4,590
2021-11-05	64.400	65.900	63.600	65.900	63.281	1,723
2021-11-04	65.000	66.000	63.100	64.600	62.033	36,021
2021-11-03	65.000	65.000	63.200	65.000	62.417	1,869
2021-11-02	65.500	65.500	64.400	65.000	62.417	1,705
2021-11-01	66.500	67.000	64.400	65.500	62.897	3,844
2021-10-29	67.000	67.500	64.500	66.500	63.857	7,037
2021-10-28	65.000	67.500	64.400	67.000	64.337	17,878
2021-10-27	65.000	68.000	64.400	65.000	62.417	18,329
2021-10-26	65.900	65.900	64.400	65.000	62.417	19,941
2021-10-25	66.800	66.800	65.000	65.900	63.281	5,020
2021-10-22	64.800	67.000	62.400	66.800	64.145	9,386
2021-10-21	61.200	65.800	61.000	63.200	60.688	2,841
2021-10-20	63.000	63.200	61.000	61.000	58.576	10,036
2021-10-19	65.600	65.800	62.000	63.200	60.688	5,929
2021-10-18	67.800	67.800	64.600	65.600	62.993	4,764

← NewerPage 21 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.