ALM Equity AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 80.100 | 80.200 | 79.300 | 80.100 | 62.594 | 12,209 |
| 2024-05-24 | 80.400 | 80.400 | 79.600 | 80.200 | 62.673 | 6,266 |
| 2024-05-23 | 80.100 | 81.100 | 79.800 | 80.400 | 62.829 | 6,172 |
| 2024-05-22 | 80.600 | 80.800 | 79.900 | 80.200 | 62.673 | 20,189 |
| 2024-05-21 | 80.700 | 81.000 | 79.700 | 80.600 | 62.985 | 20,099 |
| 2024-05-20 | 80.600 | 81.600 | 79.700 | 80.400 | 62.829 | 12,975 |
| 2024-05-17 | 81.000 | 81.000 | 79.700 | 80.600 | 62.985 | 14,808 |
| 2024-05-16 | 81.400 | 81.900 | 80.700 | 81.300 | 63.532 | 16,569 |
| 2024-05-15 | 81.800 | 81.800 | 80.800 | 81.400 | 63.610 | 9,778 |
| 2024-05-14 | 81.400 | 81.900 | 80.700 | 81.800 | 63.923 | 14,453 |
| 2024-05-13 | 81.400 | 81.400 | 80.000 | 81.400 | 63.610 | 19,586 |
| 2024-05-10 | 81.200 | 82.100 | 80.600 | 81.400 | 63.610 | 10,938 |
| 2024-05-08 | 81.800 | 82.000 | 80.600 | 81.200 | 63.454 | 4,681 |
| 2024-05-07 | 81.500 | 82.300 | 80.100 | 81.200 | 63.454 | 29,333 |
| 2024-05-06 | 82.200 | 83.000 | 81.300 | 81.500 | 63.688 | 14,948 |
| 2024-05-03 | 82.400 | 82.700 | 81.700 | 82.200 | 64.236 | 11,103 |
| 2024-05-02 | 82.000 | 82.900 | 81.400 | 82.400 | 64.392 | 13,259 |
| 2024-04-30 | 82.100 | 83.000 | 82.000 | 82.000 | 64.079 | 8,243 |
| 2024-04-29 | 82.000 | 82.500 | 81.500 | 82.100 | 64.157 | 13,040 |
| 2024-04-26 | 83.500 | 83.500 | 81.400 | 82.000 | 64.079 | 6,605 |
| 2024-04-25 | 82.200 | 83.700 | 82.100 | 82.900 | 64.783 | 7,378 |
| 2024-04-24 | 81.300 | 82.100 | 80.700 | 81.400 | 63.610 | 5,440 |
| 2024-04-23 | 81.500 | 81.500 | 80.600 | 81.300 | 63.532 | 4,191 |
| 2024-04-22 | 80.000 | 81.500 | 80.000 | 80.900 | 63.220 | 6,436 |
| 2024-04-19 | 80.300 | 80.600 | 79.700 | 80.000 | 62.516 | 3,436 |
| 2024-04-18 | 80.000 | 80.300 | 79.000 | 80.300 | 62.751 | 4,173 |
| 2024-04-17 | 80.200 | 80.200 | 78.900 | 80.200 | 62.673 | 12,515 |
| 2024-04-16 | 80.500 | 81.000 | 80.000 | 80.200 | 62.673 | 11,137 |
| 2024-04-15 | 81.100 | 81.100 | 80.500 | 81.000 | 63.298 | 4,486 |
| 2024-04-12 | 80.700 | 81.300 | 80.400 | 81.100 | 63.376 | 2,583 |
| 2024-04-11 | 81.000 | 81.300 | 80.100 | 80.700 | 63.063 | 7,531 |
| 2024-04-10 | 81.200 | 81.400 | 80.500 | 80.900 | 63.220 | 4,602 |
| 2024-04-09 | 80.800 | 81.100 | 80.500 | 81.100 | 63.376 | 4,096 |
| 2024-04-08 | 80.500 | 80.800 | 80.300 | 80.800 | 63.141 | 7,349 |
| 2024-04-05 | 80.800 | 80.800 | 80.200 | 80.500 | 62.907 | 4,828 |
| 2024-04-04 | 80.300 | 80.900 | 79.800 | 80.900 | 63.220 | 22,733 |
| 2024-04-03 | 80.700 | 81.400 | 78.900 | 79.800 | 62.360 | 4,494 |
| 2024-04-02 | 81.300 | 81.400 | 79.900 | 80.700 | 63.063 | 4,810 |
| 2024-03-28 | 81.200 | 81.300 | 80.200 | 80.800 | 63.141 | 7,558 |
| 2024-03-27 | 81.000 | 81.200 | 80.700 | 80.700 | 63.063 | 5,395 |
| 2024-03-26 | 81.200 | 81.900 | 80.500 | 81.000 | 61.657 | 11,250 |
| 2024-03-25 | 81.500 | 82.800 | 81.500 | 82.300 | 62.646 | 24,556 |
| 2024-03-22 | 82.000 | 82.000 | 81.200 | 82.000 | 62.418 | 8,632 |
| 2024-03-21 | 81.800 | 81.800 | 81.100 | 81.800 | 62.266 | 5,565 |
| 2024-03-20 | 81.300 | 82.400 | 81.300 | 81.800 | 62.266 | 3,771 |
| 2024-03-19 | 81.900 | 82.900 | 81.300 | 81.300 | 61.885 | 6,466 |
| 2024-03-18 | 81.800 | 82.000 | 81.100 | 81.900 | 62.342 | 4,721 |
| 2024-03-15 | 81.000 | 81.900 | 80.800 | 81.800 | 62.266 | 4,574 |
| 2024-03-14 | 81.000 | 81.800 | 80.400 | 81.000 | 61.657 | 6,148 |
| 2024-03-13 | 81.500 | 81.900 | 80.900 | 81.000 | 61.657 | 10,026 |
| 2024-03-12 | 80.800 | 81.600 | 80.300 | 81.500 | 62.037 | 8,638 |
| 2024-03-11 | 80.900 | 80.900 | 79.800 | 80.700 | 61.428 | 8,891 |
| 2024-03-08 | 78.500 | 81.000 | 77.700 | 80.900 | 61.581 | 9,301 |
| 2024-03-07 | 77.600 | 78.500 | 77.400 | 78.500 | 59.754 | 14,219 |
| 2024-03-06 | 77.700 | 77.700 | 76.800 | 77.600 | 59.069 | 17,602 |
| 2024-03-05 | 77.400 | 78.100 | 76.700 | 77.200 | 58.764 | 5,589 |
| 2024-03-04 | 76.700 | 76.700 | 75.500 | 76.700 | 58.384 | 5,903 |
| 2024-03-01 | 76.600 | 77.400 | 75.300 | 76.700 | 58.384 | 14,795 |
| 2024-02-29 | 77.300 | 77.400 | 76.600 | 76.600 | 58.307 | 7,142 |
| 2024-02-28 | 76.600 | 77.400 | 76.100 | 77.000 | 58.612 | 9,124 |
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.