ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	76.600	76.600	75.900	76.300	55.104	5,072
2023-09-07	76.400	76.700	75.600	76.600	55.321	2,295
2023-09-06	77.300	77.800	75.800	76.400	55.177	5,358
2023-09-05	78.200	78.700	76.000	77.000	55.610	9,725
2023-09-04	78.100	79.100	77.800	78.200	56.476	4,564
2023-09-01	78.600	78.800	78.000	78.100	56.404	5,550
2023-08-31	79.700	79.700	78.400	79.200	57.199	7,924
2023-08-30	79.800	79.800	78.600	79.200	57.199	2,229
2023-08-29	79.800	79.800	79.000	79.800	57.632	4,592
2023-08-28	80.200	80.200	79.100	79.800	57.632	2,043
2023-08-25	81.000	81.000	79.000	80.300	57.993	2,639
2023-08-24	81.500	81.500	79.400	81.000	58.499	4,778
2023-08-23	81.600	82.100	80.300	81.500	58.860	4,936
2023-08-22	81.400	82.100	80.000	81.700	59.004	9,366
2023-08-21	82.400	82.400	80.500	81.400	58.788	3,484
2023-08-18	82.000	82.600	80.600	82.400	59.510	4,197
2023-08-17	82.000	83.500	80.400	82.000	59.221	8,444
2023-08-16	83.000	83.400	82.000	83.400	60.232	5,005
2023-08-15	82.600	83.000	81.500	82.900	59.871	5,778
2023-08-14	82.500	82.700	81.300	82.600	59.654	2,587
2023-08-11	82.700	82.700	81.200	82.500	59.582	5,912
2023-08-10	82.900	82.900	81.600	82.300	59.438	6,501
2023-08-09	82.100	83.200	81.400	82.900	59.871	5,396
2023-08-08	82.400	82.500	81.200	82.100	59.293	7,163
2023-08-07	82.200	82.600	82.000	82.400	59.510	4,833
2023-08-04	82.600	82.900	81.700	82.200	59.365	15,088
2023-08-03	82.900	82.900	81.800	82.600	59.654	13,162
2023-08-02	83.300	83.300	81.800	82.900	59.871	20,057
2023-08-01	83.200	83.300	81.600	83.300	60.160	8,213
2023-07-31	83.200	83.300	81.000	83.100	60.015	10,657
2023-07-28	83.200	83.400	82.100	83.200	60.087	3,891
2023-07-27	82.900	83.500	81.000	83.200	60.087	6,944
2023-07-26	82.900	83.500	81.500	82.900	59.871	9,016
2023-07-25	82.600	83.000	81.100	82.900	59.871	8,872
2023-07-24	83.500	83.500	81.200	82.600	59.654	4,418
2023-07-21	82.800	83.500	81.600	83.100	60.015	7,045
2023-07-20	83.400	83.400	82.100	83.100	60.015	2,998
2023-07-19	83.500	83.500	82.000	83.100	60.015	2,517
2023-07-18	83.500	83.500	80.800	83.200	60.087	10,071
2023-07-17	83.000	83.500	81.300	83.500	60.304	10,352
2023-07-14	83.500	83.500	79.000	83.000	59.943	9,181
2023-07-13	81.300	84.200	80.000	83.000	59.943	7,905
2023-07-12	80.500	81.900	79.000	81.300	58.715	13,955
2023-07-11	78.200	80.500	77.000	80.400	58.065	12,426
2023-07-10	77.300	78.200	76.700	78.200	56.476	5,537
2023-07-07	77.000	77.300	75.700	77.300	55.826	2,692
2023-07-06	77.000	77.000	75.000	77.000	55.610	10,917
2023-07-05	75.400	77.000	75.400	77.000	55.610	15,445
2023-07-04	74.700	75.500	73.700	75.400	54.454	8,993
2023-07-03	73.800	75.100	73.100	74.600	53.877	12,146
2023-06-30	73.700	74.100	72.400	73.900	53.371	4,509
2023-06-29	74.300	74.300	72.700	73.700	53.227	11,566
2023-06-28	75.600	76.600	74.500	76.400	53.660	14,674
2023-06-27	75.600	75.800	73.500	75.600	53.098	8,939
2023-06-26	73.500	75.600	72.300	75.600	53.098	10,126
2023-06-22	72.900	74.300	72.200	73.100	51.342	5,247
2023-06-21	73.400	73.800	72.100	72.900	51.202	11,850
2023-06-20	72.900	73.800	72.800	73.400	51.553	3,378
2023-06-19	73.000	75.000	73.000	73.800	51.834	5,933
2023-06-16	75.000	75.000	72.100	73.900	51.904	5,189

← NewerPage 14 of 21 · 1,258 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.