ALM Equity AB Pfd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 76.600 | 76.600 | 75.800 | 76.600 | 58.307 | 8,493 |
| 2024-02-26 | 76.700 | 78.800 | 76.200 | 76.600 | 58.307 | 8,760 |
| 2024-02-23 | 77.600 | 77.600 | 75.600 | 76.700 | 58.384 | 5,690 |
| 2024-02-22 | 73.700 | 77.800 | 73.700 | 77.600 | 59.069 | 46,495 |
| 2024-02-21 | 73.600 | 73.600 | 71.200 | 72.100 | 54.882 | 8,125 |
| 2024-02-20 | 75.300 | 75.300 | 72.000 | 73.600 | 56.024 | 33,174 |
| 2024-02-19 | 76.000 | 76.500 | 75.000 | 75.300 | 57.318 | 7,704 |
| 2024-02-16 | 76.500 | 76.500 | 75.100 | 76.000 | 57.851 | 4,780 |
| 2024-02-15 | 77.300 | 77.300 | 75.000 | 76.500 | 58.231 | 6,878 |
| 2024-02-14 | 77.200 | 77.800 | 76.000 | 76.000 | 57.851 | 2,505 |
| 2024-02-13 | 76.300 | 78.000 | 76.000 | 76.400 | 58.155 | 2,875 |
| 2024-02-12 | 75.000 | 77.100 | 75.000 | 76.300 | 58.079 | 8,051 |
| 2024-02-09 | 73.100 | 75.000 | 72.800 | 74.900 | 57.013 | 16,972 |
| 2024-02-08 | 73.500 | 73.500 | 71.000 | 73.100 | 55.643 | 13,858 |
| 2024-02-07 | 76.600 | 76.600 | 73.400 | 73.500 | 55.948 | 17,605 |
| 2024-02-06 | 77.200 | 77.300 | 76.200 | 76.600 | 58.307 | 3,930 |
| 2024-02-05 | 78.200 | 78.300 | 75.900 | 77.200 | 58.764 | 18,248 |
| 2024-02-02 | 77.800 | 78.500 | 76.800 | 78.200 | 59.525 | 9,187 |
| 2024-02-01 | 74.900 | 76.300 | 74.900 | 75.800 | 57.699 | 3,078 |
| 2024-01-31 | 75.800 | 75.800 | 74.300 | 74.900 | 57.013 | 6,205 |
| 2024-01-30 | 75.800 | 75.800 | 75.000 | 75.800 | 57.699 | 11,841 |
| 2024-01-29 | 77.200 | 77.200 | 76.000 | 76.400 | 58.155 | 6,780 |
| 2024-01-26 | 77.000 | 77.500 | 76.600 | 77.200 | 58.764 | 10,647 |
| 2024-01-25 | 77.400 | 77.400 | 76.200 | 76.500 | 58.231 | 2,570 |
| 2024-01-24 | 78.000 | 78.000 | 76.100 | 77.400 | 58.916 | 10,510 |
| 2024-01-23 | 78.000 | 78.300 | 77.500 | 78.000 | 59.373 | 3,712 |
| 2024-01-22 | 78.500 | 78.800 | 78.000 | 78.000 | 59.373 | 8,026 |
| 2024-01-19 | 78.900 | 79.100 | 78.000 | 78.500 | 59.754 | 2,545 |
| 2024-01-18 | 78.900 | 79.200 | 78.600 | 78.900 | 60.058 | 2,833 |
| 2024-01-17 | 79.800 | 79.800 | 78.800 | 79.100 | 60.210 | 4,507 |
| 2024-01-16 | 79.900 | 79.900 | 79.600 | 79.800 | 60.743 | 3,319 |
| 2024-01-15 | 80.600 | 80.600 | 79.400 | 79.900 | 60.819 | 3,629 |
| 2024-01-12 | 80.500 | 81.400 | 80.200 | 80.600 | 61.352 | 6,320 |
| 2024-01-11 | 81.900 | 81.900 | 80.000 | 80.000 | 60.896 | 12,165 |
| 2024-01-10 | 82.000 | 82.000 | 81.100 | 81.200 | 61.809 | 3,997 |
| 2024-01-09 | 81.000 | 82.200 | 81.000 | 81.400 | 61.961 | 10,459 |
| 2024-01-08 | 82.200 | 82.800 | 81.300 | 81.300 | 61.885 | 8,106 |
| 2024-01-05 | 82.200 | 82.200 | 82.000 | 82.200 | 62.570 | 2,107 |
| 2024-01-04 | 83.000 | 83.000 | 81.500 | 82.200 | 62.570 | 11,750 |
| 2024-01-03 | 82.500 | 82.900 | 81.200 | 82.900 | 63.103 | 3,806 |
| 2024-01-02 | 82.000 | 83.000 | 82.000 | 82.500 | 62.799 | 5,628 |
| 2023-12-29 | 82.200 | 82.600 | 80.000 | 82.000 | 62.418 | 11,581 |
| 2023-12-28 | 84.100 | 84.100 | 80.800 | 82.200 | 62.570 | 29,449 |
| 2023-12-27 | 85.600 | 86.000 | 84.700 | 85.300 | 63.331 | 12,303 |
| 2023-12-22 | 84.600 | 86.000 | 84.600 | 85.600 | 63.554 | 10,645 |
| 2023-12-21 | 82.500 | 85.000 | 82.500 | 84.400 | 62.663 | 25,189 |
| 2023-12-20 | 78.800 | 82.900 | 78.800 | 82.500 | 61.252 | 19,893 |
| 2023-12-19 | 78.200 | 78.900 | 77.500 | 78.800 | 58.505 | 7,224 |
| 2023-12-18 | 78.000 | 78.800 | 76.000 | 78.200 | 58.060 | 21,767 |
| 2023-12-15 | 76.000 | 77.900 | 76.000 | 77.900 | 57.837 | 15,036 |
| 2023-12-14 | 76.500 | 76.500 | 76.000 | 76.400 | 56.724 | 18,348 |
| 2023-12-13 | 76.400 | 76.400 | 75.000 | 76.200 | 56.575 | 10,529 |
| 2023-12-12 | 78.000 | 78.000 | 74.800 | 76.400 | 56.724 | 8,264 |
| 2023-12-11 | 78.500 | 78.500 | 77.100 | 78.000 | 57.911 | 3,841 |
| 2023-12-08 | 76.000 | 78.200 | 76.000 | 77.800 | 57.763 | 10,408 |
| 2023-12-07 | 77.700 | 78.500 | 77.000 | 77.600 | 57.614 | 2,816 |
| 2023-12-06 | 76.000 | 78.000 | 76.000 | 77.700 | 57.689 | 15,833 |
| 2023-12-05 | 74.000 | 76.300 | 73.800 | 75.800 | 56.278 | 7,194 |
| 2023-12-04 | 72.700 | 74.200 | 72.300 | 74.000 | 54.942 | 19,181 |
| 2023-12-01 | 71.700 | 71.700 | 70.900 | 71.600 | 53.160 | 8,827 |
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.