Arlandastad Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	30.600	31.700	29.700	30.300	29.096	10,150
2024-11-13	31.700	31.700	29.900	31.100	29.864	2,060
2024-11-12	30.600	31.900	30.000	31.600	30.344	11,220
2024-11-11	31.700	32.300	30.600	30.600	29.384	989
2024-11-08	32.300	32.600	31.000	31.700	30.440	3,304
2024-11-07	31.500	32.500	31.500	32.400	31.112	599
2024-11-06	31.600	32.500	31.600	32.400	31.112	1,324
2024-11-05	33.300	33.700	31.200	31.600	30.344	3,703
2024-11-04	32.800	33.700	32.700	32.700	31.400	630
2024-11-01	33.100	33.100	33.100	33.100	31.785	0
2024-10-31	32.200	34.400	32.200	33.100	31.785	2,161
2024-10-30	34.900	34.900	33.600	33.600	32.265	527
2024-10-29	32.900	33.800	31.800	33.500	32.169	5,895
2024-10-28	34.000	35.500	32.800	33.900	32.553	6,987
2024-10-25	35.900	35.900	34.300	34.300	32.937	5,480
2024-10-24	36.100	36.100	35.200	35.900	34.473	1,618
2024-10-23	36.200	36.200	36.100	36.100	34.665	359
2024-10-22	36.300	36.300	34.900	36.100	34.665	1,260
2024-10-21	36.100	36.700	36.000	36.300	34.857	3,621
2024-10-18	35.500	36.200	34.500	36.000	34.569	6,024
2024-10-17	34.700	35.400	34.700	35.400	33.993	25
2024-10-16	35.400	35.500	35.000	35.500	34.089	3,995
2024-10-15	34.200	35.200	33.900	35.200	33.801	1,388
2024-10-14	34.500	35.400	34.500	35.400	33.993	10,020
2024-10-11	33.000	34.500	32.900	34.500	33.129	1,517
2024-10-10	34.000	34.000	33.200	34.000	32.649	819
2024-10-09	33.600	34.200	33.500	34.000	32.649	10,123
2024-10-08	34.400	34.400	33.100	34.200	32.841	904
2024-10-07	33.800	34.200	33.100	34.200	32.841	1,249
2024-10-04	33.900	34.800	33.800	33.800	32.457	1,412
2024-10-03	34.400	35.000	33.800	33.900	32.553	4,413
2024-10-02	35.200	35.200	33.700	33.800	32.457	5,233
2024-10-01	34.700	34.900	32.900	34.200	32.841	5,370
2024-09-30	33.400	34.000	33.400	34.000	32.649	574
2024-09-27	32.900	33.900	32.900	33.400	32.073	9,876
2024-09-26	33.500	33.900	32.100	33.900	32.553	16,236
2024-09-25	33.000	33.700	32.500	33.400	32.073	8,960
2024-09-24	33.500	34.000	33.000	33.300	31.977	7,556
2024-09-23	33.900	33.900	32.700	33.500	32.169	3,273
2024-09-20	34.200	34.700	33.100	33.700	32.361	14,781
2024-09-19	33.300	34.200	33.000	34.200	32.841	6,938
2024-09-18	32.900	33.600	32.900	33.300	31.977	6,218
2024-09-17	31.000	32.700	31.000	32.300	31.016	10,308
2024-09-16	31.700	31.700	31.600	31.700	30.440	3,277
2024-09-13	32.200	32.200	31.100	31.700	30.440	16,060
2024-09-12	31.600	32.300	31.200	32.200	30.920	3,521
2024-09-11	31.800	32.200	31.800	32.200	30.920	1,929
2024-09-10	32.300	32.300	31.600	31.800	30.536	2,039
2024-09-09	31.700	32.300	31.100	31.600	30.344	12,705
2024-09-06	31.600	32.000	31.600	31.600	30.344	1,210
2024-09-05	31.500	31.700	31.000	31.000	29.768	1,415
2024-09-04	30.700	32.200	30.600	31.500	30.248	5,324
2024-09-03	31.800	32.800	31.000	31.500	30.248	12,052
2024-09-02	31.800	32.600	30.900	31.800	30.536	7,306
2024-08-30	30.900	32.100	30.900	32.100	30.824	1,935
2024-08-29	30.900	30.900	30.200	30.900	29.672	2,476
2024-08-28	31.000	31.000	30.400	30.600	29.384	2,611
2024-08-27	30.900	31.000	30.400	30.400	29.192	2,242
2024-08-26	31.500	31.500	30.400	31.000	29.768	2,031
2024-08-23	31.200	31.900	31.000	31.700	30.440	3,857

← NewerPage 9 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.