ALM Equity AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 89.500 | 90.600 | 88.700 | 89.600 | 71.920 | 16,522 |
| 2024-08-20 | 88.500 | 92.400 | 88.500 | 89.500 | 71.840 | 12,094 |
| 2024-08-19 | 88.200 | 89.200 | 88.000 | 89.000 | 71.439 | 14,635 |
| 2024-08-16 | 88.600 | 88.800 | 88.200 | 88.200 | 70.797 | 6,310 |
| 2024-08-15 | 88.000 | 89.100 | 87.800 | 88.500 | 71.037 | 4,932 |
| 2024-08-14 | 89.100 | 89.800 | 87.200 | 88.000 | 70.636 | 18,709 |
| 2024-08-13 | 89.900 | 89.900 | 88.800 | 89.400 | 71.760 | 13,103 |
| 2024-08-12 | 90.000 | 90.000 | 88.100 | 89.800 | 72.081 | 15,294 |
| 2024-08-09 | 88.300 | 89.300 | 87.000 | 89.300 | 71.680 | 32,076 |
| 2024-08-08 | 84.800 | 88.500 | 84.800 | 88.300 | 70.877 | 20,014 |
| 2024-08-07 | 83.500 | 84.200 | 83.500 | 84.100 | 67.506 | 7,752 |
| 2024-08-06 | 82.000 | 84.400 | 82.000 | 83.500 | 67.024 | 12,321 |
| 2024-08-05 | 83.300 | 83.500 | 80.700 | 82.000 | 65.820 | 51,938 |
| 2024-08-02 | 82.700 | 85.600 | 82.100 | 83.900 | 67.345 | 37,247 |
| 2024-08-01 | 81.400 | 82.900 | 81.300 | 82.800 | 66.462 | 14,376 |
| 2024-07-31 | 79.400 | 81.500 | 79.000 | 80.900 | 64.937 | 16,909 |
| 2024-07-30 | 78.000 | 79.400 | 78.000 | 79.400 | 63.733 | 5,923 |
| 2024-07-29 | 77.400 | 78.700 | 77.400 | 78.000 | 62.609 | 13,191 |
| 2024-07-26 | 77.000 | 78.100 | 76.500 | 77.300 | 62.047 | 20,627 |
| 2024-07-25 | 77.500 | 78.100 | 76.500 | 77.000 | 61.807 | 36,162 |
| 2024-07-24 | 77.900 | 78.800 | 76.700 | 77.500 | 62.208 | 40,180 |
| 2024-07-23 | 78.400 | 78.600 | 77.000 | 77.900 | 62.529 | 23,022 |
| 2024-07-22 | 77.800 | 78.600 | 77.400 | 78.600 | 63.091 | 13,227 |
| 2024-07-19 | 77.900 | 77.900 | 77.300 | 77.800 | 62.449 | 10,204 |
| 2024-07-18 | 77.900 | 78.900 | 77.800 | 78.300 | 62.850 | 20,415 |
| 2024-07-17 | 77.500 | 78.100 | 77.000 | 77.500 | 62.208 | 12,516 |
| 2024-07-16 | 77.800 | 78.300 | 76.900 | 77.500 | 62.208 | 23,468 |
| 2024-07-15 | 78.000 | 78.800 | 77.600 | 77.800 | 62.449 | 8,767 |
| 2024-07-12 | 78.000 | 79.100 | 78.000 | 78.000 | 62.609 | 24,800 |
| 2024-07-11 | 77.700 | 78.000 | 76.600 | 77.900 | 62.529 | 17,245 |
| 2024-07-10 | 77.900 | 77.900 | 77.000 | 77.300 | 62.047 | 17,560 |
| 2024-07-09 | 78.500 | 79.000 | 77.800 | 78.000 | 62.609 | 19,819 |
| 2024-07-08 | 78.800 | 79.500 | 78.400 | 78.900 | 63.332 | 14,486 |
| 2024-07-05 | 78.800 | 79.000 | 78.000 | 79.000 | 63.412 | 12,224 |
| 2024-07-04 | 79.000 | 79.000 | 78.600 | 78.800 | 63.251 | 9,236 |
| 2024-07-03 | 79.900 | 79.900 | 78.500 | 79.000 | 63.412 | 20,307 |
| 2024-07-02 | 78.200 | 81.400 | 78.000 | 78.200 | 62.770 | 12,681 |
| 2024-07-01 | 78.000 | 78.800 | 77.900 | 78.200 | 62.770 | 10,951 |
| 2024-06-28 | 78.200 | 78.200 | 77.300 | 78.000 | 62.609 | 8,767 |
| 2024-06-27 | 77.900 | 78.400 | 77.000 | 78.200 | 62.770 | 6,439 |
| 2024-06-26 | 79.500 | 80.000 | 78.500 | 79.400 | 62.047 | 23,004 |
| 2024-06-25 | 79.400 | 80.700 | 78.800 | 79.500 | 62.126 | 27,250 |
| 2024-06-24 | 79.500 | 79.500 | 78.400 | 79.400 | 62.047 | 27,104 |
| 2024-06-20 | 78.800 | 79.800 | 78.600 | 79.500 | 62.126 | 17,389 |
| 2024-06-19 | 78.600 | 79.100 | 78.200 | 78.800 | 61.579 | 13,165 |
| 2024-06-18 | 78.600 | 79.000 | 78.200 | 78.600 | 61.422 | 14,064 |
| 2024-06-17 | 78.800 | 79.500 | 78.200 | 78.500 | 61.344 | 20,753 |
| 2024-06-14 | 79.200 | 79.700 | 78.500 | 78.800 | 61.579 | 12,847 |
| 2024-06-13 | 79.400 | 79.400 | 78.900 | 79.200 | 61.891 | 6,402 |
| 2024-06-12 | 79.500 | 80.200 | 78.900 | 79.400 | 62.047 | 42,570 |
| 2024-06-11 | 79.400 | 79.700 | 78.900 | 79.500 | 62.126 | 7,871 |
| 2024-06-10 | 79.900 | 80.100 | 79.100 | 79.500 | 62.126 | 46,054 |
| 2024-06-07 | 79.000 | 79.900 | 78.800 | 79.900 | 62.438 | 11,624 |
| 2024-06-05 | 79.300 | 80.000 | 78.900 | 79.000 | 61.735 | 20,028 |
| 2024-06-04 | 79.900 | 80.100 | 79.300 | 79.300 | 61.969 | 22,791 |
| 2024-06-03 | 80.100 | 80.600 | 79.600 | 79.800 | 62.360 | 11,472 |
| 2024-05-31 | 79.200 | 80.100 | 79.200 | 80.000 | 62.516 | 15,335 |
| 2024-05-30 | 79.400 | 79.400 | 78.000 | 79.000 | 61.735 | 19,549 |
| 2024-05-29 | 80.000 | 80.000 | 79.400 | 79.400 | 62.047 | 5,722 |
| 2024-05-28 | 80.100 | 80.500 | 79.700 | 80.000 | 62.516 | 12,128 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 2.1000 SEK |
| 2026-06-29 | 2.1000 SEK |
| 2026-03-30 | 2.1000 SEK |
| 2025-12-29 | 2.1000 SEK |
| 2025-09-29 | 2.1000 SEK |
| 2025-06-27 | 2.1000 SEK |
| 2025-03-28 | 2.1000 SEK |
| 2024-12-27 | 2.1000 SEK |
| 2024-09-27 | 2.1000 SEK |
| 2024-06-27 | 2.1000 SEK |
| 2024-03-27 | 2.1000 SEK |
| 2023-12-28 | 2.1000 SEK |
| 2023-09-28 | 2.1000 SEK |
| 2023-06-29 | 2.1000 SEK |
| 2023-03-30 | 2.1000 SEK |
| 2022-12-29 | 2.1000 SEK |
| 2022-09-29 | 2.1000 SEK |
| 2022-06-29 | 2.1000 SEK |
| 2022-03-30 | 2.1000 SEK |
| 2021-12-29 | 2.1000 SEK |
| 2021-09-29 | 2.1000 SEK |
| 2021-06-29 | 2.1000 SEK |
| 2021-03-30 | 2.1000 SEK |
| 2020-12-29 | 2.1000 SEK |
| 2020-09-29 | 2.1000 SEK |
| 2020-06-29 | 2.1000 SEK |
| 2020-03-30 | 2.1000 SEK |
| 2019-12-27 | 2.1000 SEK |
| 2019-09-27 | 2.1000 SEK |
| 2019-06-27 | 2.1000 SEK |
| 2019-03-28 | 2.1000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.