Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	46.100	48.000	45.800	46.400	44.556	10,536
2026-01-30	48.000	48.000	45.700	47.600	45.708	7,092
2026-01-29	47.400	48.200	45.200	47.800	45.900	12,764
2026-01-28	46.100	47.500	45.100	47.400	45.516	12,260
2026-01-27	48.700	48.700	45.900	46.100	44.268	8,817
2026-01-26	46.000	50.000	46.000	48.600	46.669	22,725
2026-01-23	48.300	48.300	45.200	45.700	43.884	17,711
2026-01-22	49.200	49.800	48.300	48.300	46.380	14,357
2026-01-21	46.500	49.200	46.500	49.200	47.245	33,742
2026-01-20	49.200	49.400	46.400	47.900	45.996	21,538
2026-01-19	45.400	49.200	45.400	49.100	47.149	23,819
2026-01-16	47.100	48.900	46.600	47.500	45.612	14,904
2026-01-15	47.500	48.200	46.200	47.900	45.996	23,658
2026-01-14	48.000	49.700	47.100	47.100	45.228	24,258
2026-01-13	47.600	48.500	46.100	48.000	46.092	40,962
2026-01-12	46.500	47.800	45.100	47.700	45.804	26,821
2026-01-09	43.000	46.800	43.000	46.800	44.940	95,490
2026-01-08	41.000	44.100	40.900	42.900	41.195	44,220
2026-01-07	42.000	42.800	41.000	41.400	39.755	88,609
2026-01-05	42.400	42.900	41.700	41.900	40.235	56,630
2026-01-02	40.000	42.800	37.300	42.200	40.523	60,381
2025-12-30	40.000	41.500	40.000	41.400	39.755	16,489
2025-12-29	40.000	41.800	40.000	41.000	39.371	61,673
2025-12-23	37.800	41.800	37.800	39.300	37.738	30,324
2025-12-22	35.900	38.800	35.900	37.300	35.818	27,564
2025-12-19	35.000	36.900	35.000	35.900	34.473	44,148
2025-12-18	33.800	35.000	33.800	34.000	32.649	108,639
2025-12-17	33.600	34.000	33.500	34.000	32.649	17,506
2025-12-16	33.600	33.900	33.500	33.800	32.457	37,097
2025-12-15	33.300	33.900	33.300	33.600	32.265	6,323
2025-12-12	32.700	33.900	32.700	33.300	31.977	22,902
2025-12-11	31.500	33.200	31.500	33.200	31.881	51,171
2025-12-10	30.000	30.000	29.400	29.400	28.232	1,043
2025-12-09	29.500	30.100	29.100	30.100	28.904	3,555
2025-12-08	30.000	30.400	29.200	30.400	29.192	5,695
2025-12-05	30.000	30.100	29.900	29.900	28.712	4,532
2025-12-04	30.000	30.500	29.300	30.200	29.000	5,517
2025-12-03	30.100	30.500	30.000	30.400	29.192	4,962
2025-12-02	30.700	30.900	30.700	30.900	29.672	24
2025-12-01	30.700	30.700	30.200	30.200	29.000	7,449
2025-11-28	30.500	31.000	30.500	30.600	29.384	250
2025-11-27	30.800	31.200	30.300	30.500	29.288	11,772
2025-11-26	31.200	31.200	30.300	30.800	29.576	2,988
2025-11-25	30.000	31.000	30.000	31.000	29.768	15,682
2025-11-24	30.400	31.100	29.900	30.600	29.384	4,545
2025-11-21	30.500	30.500	30.500	30.500	29.288	101
2025-11-20	30.800	30.800	30.500	30.500	29.288	1,187
2025-11-19	30.800	30.800	30.500	30.500	29.288	926
2025-11-18	30.500	30.800	30.300	30.800	29.576	6,143
2025-11-17	32.000	32.000	30.500	31.000	29.768	4,768
2025-11-14	32.200	32.200	30.500	31.700	30.440	6,864
2025-11-13	31.100	32.600	30.500	32.600	31.304	17,251
2025-11-12	31.000	31.200	30.900	31.200	29.960	1,720
2025-11-11	30.300	31.500	30.300	30.900	29.672	7,157
2025-11-10	30.700	31.600	30.500	31.600	30.344	1,853
2025-11-07	31.100	31.100	30.600	30.900	29.672	187
2025-11-06	31.100	31.500	30.800	31.500	30.248	10,491
2025-11-05	30.900	30.900	30.900	30.900	29.672	1,929
2025-11-04	31.900	31.900	31.300	31.300	30.056	2,310
2025-11-03	31.000	32.000	30.600	31.900	30.632	23,165

← NewerPage 4 of 5 · 250 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.