ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	70.000	71.800	69.800	70.900	52.640	13,601
2023-11-29	69.500	70.000	69.000	70.000	51.972	10,563
2023-11-28	69.000	69.500	68.900	69.000	51.229	7,377
2023-11-27	68.000	69.500	67.500	69.000	51.229	9,665
2023-11-24	67.500	68.800	67.000	68.800	51.081	8,344
2023-11-23	67.600	68.300	67.100	67.500	50.116	21,214
2023-11-22	67.400	68.200	66.900	67.700	50.264	11,112
2023-11-21	67.900	68.000	67.200	67.400	50.041	2,430
2023-11-20	67.800	67.800	67.200	67.700	50.264	8,125
2023-11-17	68.200	68.200	66.900	67.800	50.338	14,695
2023-11-16	67.800	68.200	67.400	68.200	50.635	7,454
2023-11-15	68.300	68.400	67.600	67.600	50.190	24,064
2023-11-14	68.500	68.500	67.400	67.500	50.116	27,067
2023-11-13	68.000	68.900	67.900	68.000	50.487	23,623
2023-11-10	68.300	69.000	68.000	68.400	50.784	5,262
2023-11-09	67.500	69.200	67.500	68.300	50.710	3,896
2023-11-08	69.200	69.500	67.700	68.000	50.487	3,557
2023-11-07	68.900	69.500	68.800	69.200	51.378	2,046
2023-11-06	68.000	68.900	67.800	68.900	51.155	6,016
2023-11-03	67.800	68.000	67.500	68.000	50.487	1,026
2023-11-02	67.200	68.200	67.000	67.800	50.338	12,629
2023-11-01	68.000	68.000	67.000	67.200	49.893	13,085
2023-10-31	68.000	68.000	66.900	68.000	50.487	8,102
2023-10-30	68.300	68.500	67.400	68.000	50.487	1,657
2023-10-27	68.700	68.700	67.300	68.300	50.710	819
2023-10-26	68.600	68.700	66.900	68.700	51.007	6,953
2023-10-25	68.700	68.700	66.900	68.500	50.858	6,583
2023-10-24	68.600	68.700	67.800	68.700	51.007	2,167
2023-10-23	68.800	68.800	67.200	68.600	50.932	2,841
2023-10-20	69.400	69.500	67.000	68.600	50.932	5,547
2023-10-19	68.300	70.000	68.300	69.500	51.601	9,971
2023-10-18	68.300	69.500	68.300	69.500	51.601	9,833
2023-10-17	69.200	69.200	68.200	68.300	50.710	2,483
2023-10-16	68.500	69.900	68.000	69.200	51.378	3,932
2023-10-13	69.800	70.000	67.100	68.500	50.858	20,907
2023-10-12	69.200	69.900	67.700	69.200	51.378	5,033
2023-10-11	69.400	70.000	69.000	69.200	51.378	4,903
2023-10-10	69.200	70.200	68.000	69.000	51.229	2,507
2023-10-09	68.600	70.500	67.500	69.300	51.452	15,056
2023-10-06	69.600	69.600	67.500	68.600	50.932	18,553
2023-10-05	72.400	72.400	67.100	69.700	51.749	25,164
2023-10-04	72.900	73.500	71.500	72.000	53.457	10,822
2023-10-03	72.900	73.200	72.000	72.900	54.125	11,218
2023-10-02	74.400	74.400	71.700	72.900	54.125	8,801
2023-09-29	75.000	75.500	74.200	74.400	55.239	4,817
2023-09-28	75.100	76.000	75.000	75.300	55.907	6,237
2023-09-27	77.200	77.800	76.200	77.000	55.610	6,707
2023-09-26	77.200	77.600	76.300	77.300	55.826	11,648
2023-09-25	77.700	77.700	77.200	77.200	55.754	7,596
2023-09-22	78.100	78.200	77.000	77.500	55.971	6,587
2023-09-21	77.800	78.400	77.500	78.100	56.404	5,950
2023-09-20	77.000	77.800	76.700	77.800	56.188	8,635
2023-09-19	76.900	76.900	76.400	76.900	55.538	4,664
2023-09-18	76.900	76.900	76.200	76.900	55.538	5,664
2023-09-15	76.600	77.000	76.200	76.900	55.538	8,410
2023-09-14	76.800	76.800	75.600	76.600	55.321	12,581
2023-09-13	76.900	77.500	76.600	76.800	55.465	6,663
2023-09-12	77.100	77.500	75.700	76.800	55.465	9,864
2023-09-11	76.300	77.200	75.700	76.000	54.888	9,939
2023-09-08	76.600	76.600	75.900	76.300	55.104	5,072

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.