Arlandastad Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 32.700 | 33.900 | 32.400 | 33.000 | 31.689 | 10,756 |
| 2025-08-08 | 33.000 | 33.000 | 32.200 | 32.600 | 31.304 | 4,669 |
| 2025-08-07 | 32.800 | 33.000 | 32.500 | 33.000 | 31.689 | 25,285 |
| 2025-08-06 | 32.000 | 34.000 | 32.000 | 32.800 | 31.496 | 25,345 |
| 2025-08-05 | 30.800 | 31.900 | 30.800 | 31.500 | 30.248 | 10,067 |
| 2025-08-04 | 30.600 | 31.200 | 30.400 | 31.000 | 29.768 | 9,880 |
| 2025-08-01 | 29.400 | 30.300 | 29.400 | 30.100 | 28.904 | 3,826 |
| 2025-07-31 | 28.500 | 30.900 | 27.900 | 30.500 | 29.288 | 35,895 |
| 2025-07-30 | 28.000 | 28.500 | 27.800 | 28.400 | 27.271 | 91,757 |
| 2025-07-29 | 27.500 | 28.100 | 27.400 | 28.000 | 26.887 | 15,209 |
| 2025-07-28 | 27.400 | 28.200 | 27.400 | 28.200 | 27.079 | 16,335 |
| 2025-07-25 | 27.100 | 28.400 | 27.100 | 28.300 | 27.175 | 21,677 |
| 2025-07-24 | 26.400 | 27.000 | 26.400 | 26.700 | 25.639 | 12,043 |
| 2025-07-23 | 24.700 | 26.400 | 24.700 | 26.400 | 25.351 | 9,317 |
| 2025-07-22 | 24.500 | 25.400 | 24.200 | 25.400 | 24.391 | 14,791 |
| 2025-07-21 | 24.700 | 25.200 | 24.700 | 25.000 | 24.006 | 9,205 |
| 2025-07-18 | 26.000 | 26.000 | 24.700 | 25.400 | 24.391 | 8,199 |
| 2025-07-17 | 23.900 | 26.200 | 23.900 | 25.500 | 24.487 | 15,691 |
| 2025-07-16 | 24.700 | 24.700 | 23.800 | 24.300 | 23.334 | 10,843 |
| 2025-07-15 | 24.200 | 24.600 | 23.900 | 24.400 | 23.430 | 10,791 |
| 2025-07-14 | 25.100 | 25.100 | 24.000 | 24.500 | 23.526 | 8,359 |
| 2025-07-11 | 24.200 | 25.400 | 24.100 | 24.500 | 23.526 | 4,928 |
| 2025-07-10 | 24.700 | 24.700 | 24.400 | 24.500 | 23.526 | 2,157 |
| 2025-07-09 | 24.500 | 24.700 | 24.200 | 24.500 | 23.526 | 6,904 |
| 2025-07-08 | 24.500 | 25.000 | 24.500 | 25.000 | 24.006 | 1,832 |
| 2025-07-07 | 24.400 | 24.700 | 24.400 | 24.700 | 23.718 | 1,567 |
| 2025-07-04 | 25.000 | 25.000 | 24.400 | 24.500 | 23.526 | 6,208 |
| 2025-07-03 | 24.700 | 24.700 | 24.400 | 24.500 | 23.526 | 17,217 |
| 2025-07-02 | 24.400 | 24.500 | 24.400 | 24.500 | 23.526 | 1,365 |
| 2025-07-01 | 24.300 | 24.500 | 24.100 | 24.400 | 23.430 | 1,075 |
| 2025-06-30 | 24.400 | 24.700 | 24.300 | 24.300 | 23.334 | 6,505 |
| 2025-06-27 | 24.500 | 24.600 | 24.300 | 24.500 | 23.526 | 20,802 |
| 2025-06-26 | 24.600 | 24.900 | 24.400 | 24.500 | 23.526 | 4,815 |
| 2025-06-25 | 25.000 | 25.000 | 24.800 | 25.000 | 24.006 | 1,826 |
| 2025-06-24 | 25.000 | 25.200 | 24.600 | 25.000 | 24.006 | 20,309 |
| 2025-06-23 | 25.500 | 26.900 | 24.900 | 26.000 | 24.967 | 1,078 |
| 2025-06-19 | 24.900 | 25.300 | 24.600 | 25.300 | 24.295 | 1,238 |
| 2025-06-18 | 25.300 | 25.300 | 25.000 | 25.300 | 24.295 | 968 |
| 2025-06-17 | 25.500 | 25.500 | 24.700 | 25.300 | 24.295 | 756 |
| 2025-06-16 | 25.000 | 25.300 | 24.600 | 25.300 | 24.295 | 2,094 |
| 2025-06-13 | 25.400 | 25.500 | 25.000 | 25.400 | 24.391 | 3,971 |
| 2025-06-12 | 26.200 | 26.900 | 25.500 | 25.500 | 24.487 | 3,005 |
| 2025-06-11 | 25.600 | 26.200 | 25.600 | 26.200 | 25.159 | 1,070 |
| 2025-06-10 | 26.200 | 26.600 | 26.100 | 26.400 | 25.351 | 777 |
| 2025-06-09 | 26.600 | 27.400 | 25.600 | 26.700 | 25.639 | 2,958 |
| 2025-06-05 | 25.600 | 27.500 | 25.600 | 26.400 | 25.351 | 11,855 |
| 2025-06-04 | 26.200 | 26.900 | 25.700 | 26.100 | 25.063 | 951 |
| 2025-06-03 | 25.000 | 26.800 | 25.000 | 26.200 | 25.159 | 7,590 |
| 2025-06-02 | 26.200 | 26.200 | 25.000 | 25.800 | 24.775 | 2,388 |
| 2025-05-30 | 26.300 | 26.600 | 26.000 | 26.200 | 25.159 | 2,327 |
| 2025-05-28 | 26.600 | 26.600 | 26.100 | 26.600 | 25.543 | 480 |
| 2025-05-27 | 27.700 | 27.700 | 26.100 | 26.700 | 25.639 | 6,660 |
| 2025-05-26 | 27.800 | 27.800 | 27.300 | 27.700 | 26.599 | 592 |
| 2025-05-23 | 25.900 | 26.600 | 25.600 | 26.200 | 25.159 | 2,303 |
| 2025-05-22 | 26.400 | 26.400 | 25.600 | 26.300 | 25.255 | 2,500 |
| 2025-05-21 | 27.400 | 27.400 | 25.700 | 26.700 | 25.639 | 10,706 |
| 2025-05-20 | 27.800 | 27.800 | 26.900 | 26.900 | 25.831 | 6,880 |
| 2025-05-19 | 27.200 | 28.700 | 27.200 | 27.800 | 26.695 | 1,791 |
| 2025-05-16 | 28.900 | 29.000 | 27.300 | 27.800 | 26.695 | 969 |
| 2025-05-15 | 27.800 | 28.800 | 27.800 | 27.800 | 26.695 | 2,113 |
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.