Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.600	27.300	26.500	26.900	25.831	5,391
2025-02-13	27.900	27.900	26.400	27.200	26.119	7,859
2025-02-12	27.000	27.600	26.500	27.300	26.215	14,605
2025-02-11	26.600	27.000	26.400	27.000	25.927	2,770
2025-02-10	26.100	27.000	26.100	27.000	25.927	9,428
2025-02-07	26.900	27.000	26.900	27.000	25.927	373
2025-02-06	27.000	27.000	26.100	26.800	25.735	1,740
2025-02-05	26.500	27.000	26.000	27.000	25.927	1,395
2025-02-04	27.000	27.000	26.500	26.700	25.639	2,761
2025-02-03	27.000	27.000	26.400	27.000	25.927	10,702
2025-01-31	26.600	27.400	26.600	27.000	25.927	6,827
2025-01-30	26.700	27.000	26.700	27.000	25.927	1,301
2025-01-29	26.700	27.600	26.400	27.000	25.927	2,198
2025-01-28	27.200	27.200	26.600	27.200	26.119	655
2025-01-27	26.700	27.000	26.600	26.700	25.639	1,369
2025-01-24	26.900	27.000	26.900	26.900	25.831	4,376
2025-01-23	27.000	27.200	27.000	27.200	26.119	8,345
2025-01-22	27.700	27.700	26.600	27.300	26.215	15,693
2025-01-21	27.900	27.900	27.200	27.200	26.119	2,142
2025-01-20	28.000	28.000	27.100	27.600	26.503	1,535
2025-01-17	28.000	28.000	27.400	27.400	26.311	3,695
2025-01-16	28.300	28.300	27.400	28.000	26.887	7,455
2025-01-15	27.600	27.900	26.500	27.900	26.791	14,659
2025-01-14	27.300	28.700	27.300	27.600	26.503	4,720
2025-01-13	27.000	27.200	26.500	27.000	25.927	13,688
2025-01-10	27.500	27.700	27.000	27.200	26.119	8,507
2025-01-09	28.100	28.100	27.300	27.500	26.407	5,980
2025-01-08	28.500	29.700	28.100	28.600	27.463	7,171
2025-01-07	28.600	28.600	27.500	28.300	27.175	1,892
2025-01-03	28.100	30.000	28.000	28.600	27.463	4,853
2025-01-02	28.500	28.500	28.500	28.500	27.367	75
2024-12-30	28.500	28.500	28.300	28.300	27.175	4,080
2024-12-27	28.600	28.600	28.500	28.600	27.463	815
2024-12-23	28.300	28.600	28.300	28.600	27.463	1,841
2024-12-20	28.000	28.700	27.800	28.600	27.463	1,845
2024-12-19	28.700	28.700	28.700	28.700	27.559	1,071
2024-12-18	28.200	28.500	28.200	28.200	27.079	2,754
2024-12-17	28.100	28.500	28.100	28.200	27.079	1,929
2024-12-16	28.300	28.500	27.900	28.500	27.367	3,094
2024-12-13	28.900	28.900	28.200	28.500	27.367	4,168
2024-12-12	28.800	28.800	28.600	28.600	27.463	73
2024-12-11	28.100	28.700	28.100	28.600	27.463	10,416
2024-12-10	28.500	28.500	28.200	28.500	27.367	435
2024-12-09	27.000	28.600	26.900	28.200	27.079	23,443
2024-12-06	28.100	28.900	28.100	28.900	27.751	2,411
2024-12-05	28.900	28.900	28.500	28.900	27.751	540
2024-12-04	28.200	28.900	27.900	28.100	26.983	4,537
2024-12-03	28.400	28.800	28.100	28.800	27.655	1,662
2024-12-02	28.100	29.000	28.100	28.400	27.271	8,434
2024-11-29	29.000	29.000	28.500	28.600	27.463	31,585
2024-11-28	30.800	30.800	29.100	29.500	28.328	5,209
2024-11-27	29.600	29.700	29.500	29.600	28.424	29,073
2024-11-26	29.600	29.900	29.500	29.500	28.328	4,403
2024-11-25	29.500	29.700	29.500	29.600	28.424	1,295
2024-11-22	31.000	31.000	29.500	29.900	28.712	5,665
2024-11-21	31.000	31.000	29.500	29.800	28.616	5,410
2024-11-20	29.800	30.500	29.500	29.800	28.616	6,906
2024-11-19	30.600	32.900	28.000	29.500	28.328	23,461
2024-11-18	31.000	31.700	30.300	31.100	29.864	4,666
2024-11-15	30.900	32.000	30.900	32.000	30.728	5,200

← NewerPage 8 of 22 · 1,261 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.