Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	31.000	32.000	30.600	31.900	30.632	23,165
2025-10-31	31.000	31.000	31.000	31.000	29.768	161
2025-10-30	31.900	31.900	30.400	31.500	30.248	7,843
2025-10-29	30.500	31.800	29.900	31.000	29.768	22,814
2025-10-28	31.200	31.200	29.900	30.000	28.808	16,982
2025-10-27	30.000	30.300	30.000	30.200	29.000	8,610
2025-10-24	30.200	30.500	30.000	30.100	28.904	4,985
2025-10-23	31.300	31.300	30.200	30.200	29.000	497
2025-10-22	29.900	31.100	29.400	31.000	29.768	5,137
2025-10-21	30.800	30.900	30.000	30.600	29.384	847
2025-10-20	30.500	30.500	29.800	30.400	29.192	8,672
2025-10-17	31.200	31.200	30.200	30.400	29.192	465
2025-10-16	30.600	30.900	30.100	30.900	29.672	6,469
2025-10-15	30.500	30.900	30.500	30.700	29.480	357
2025-10-14	30.600	31.400	30.600	31.200	29.960	9,403
2025-10-13	30.700	30.800	30.000	30.500	29.288	8,990
2025-10-10	31.100	31.300	30.700	31.000	29.768	5,746
2025-10-09	31.200	31.500	30.900	31.000	29.768	6,570
2025-10-08	32.000	32.000	30.800	31.500	30.248	66,577
2025-10-07	31.500	32.800	30.200	32.800	31.496	111,056
2025-10-06	31.700	32.200	31.300	31.700	30.440	1,841
2025-10-03	31.900	32.500	31.500	31.600	30.344	9,650
2025-10-02	31.600	32.700	31.100	31.800	30.536	14,258
2025-10-01	31.500	32.000	31.500	31.700	30.440	6,365
2025-09-30	31.900	32.000	31.500	31.500	30.248	9,743
2025-09-29	31.900	31.900	31.300	31.700	30.440	5,936
2025-09-26	31.200	32.000	31.200	31.900	30.632	995,429
2025-09-25	32.600	32.600	30.800	31.500	30.248	7,228
2025-09-24	33.600	33.700	32.300	32.900	31.592	3,074
2025-09-23	33.300	34.900	33.300	33.800	32.457	18,154
2025-09-22	33.400	34.300	32.000	34.000	32.649	28,119
2025-09-19	34.000	34.000	33.000	33.000	31.689	5,364
2025-09-18	34.000	34.100	33.500	33.700	32.361	9,671
2025-09-17	34.100	34.100	33.200	34.100	32.745	11,633
2025-09-16	34.100	34.100	33.300	33.300	31.977	16,902
2025-09-15	33.800	34.200	32.700	34.100	32.745	24,836
2025-09-12	33.200	34.200	31.400	33.700	32.361	18,803
2025-09-11	31.400	33.400	30.600	32.800	31.496	27,995
2025-09-10	29.200	31.900	28.700	31.500	30.248	13,913
2025-09-09	29.500	30.100	29.500	30.000	28.808	212
2025-09-08	29.800	31.100	29.000	29.700	28.520	10,935
2025-09-05	30.000	30.900	29.700	29.700	28.520	4,693
2025-09-04	31.000	31.000	30.100	30.400	29.192	1,705
2025-09-03	31.600	31.600	30.700	31.000	29.768	4,763
2025-09-02	30.600	34.800	30.400	31.100	29.864	11,774
2025-09-01	30.500	30.700	30.200	30.700	29.480	6,764
2025-08-29	31.100	31.600	30.500	31.200	29.960	3,391
2025-08-28	32.900	32.900	31.300	32.000	30.728	3,314
2025-08-27	33.500	33.500	32.700	33.000	31.689	4,080
2025-08-26	35.200	35.400	33.000	33.600	32.265	6,209
2025-08-25	33.900	35.400	33.900	35.400	33.993	3,478
2025-08-22	34.800	34.900	34.000	34.700	33.321	3,823
2025-08-21	34.400	34.900	34.000	34.900	33.513	14,878
2025-08-20	35.700	35.700	34.000	34.000	32.649	3,598
2025-08-19	34.000	34.900	33.900	34.900	33.513	13,110
2025-08-18	34.500	34.500	34.000	34.000	32.649	12,208
2025-08-15	34.000	35.200	34.000	34.000	32.649	10,045
2025-08-14	33.800	34.000	33.500	34.000	32.649	10,048
2025-08-13	33.700	33.800	33.600	33.600	32.265	6,987
2025-08-12	32.500	33.600	32.500	33.600	32.265	6,555

← NewerPage 5 of 21 · 1,257 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.