ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	73.900	76.700	73.900	74.300	52.185	5,457
2023-06-14	74.700	76.300	73.800	73.900	51.904	7,588
2023-06-13	73.500	78.600	73.500	74.700	52.466	11,691
2023-06-12	75.500	75.500	73.100	73.500	51.623	5,683
2023-06-09	74.000	74.600	72.900	72.900	51.202	11,415
2023-06-08	71.400	74.000	71.400	74.000	51.974	18,604
2023-06-07	72.700	74.600	72.100	72.600	50.991	18,663
2023-06-05	73.000	73.000	71.600	72.300	50.780	13,490
2023-06-02	75.500	77.500	71.500	73.000	51.272	27,118
2023-06-01	78.400	78.400	75.300	75.500	53.028	8,600
2023-05-31	79.000	80.000	77.700	78.500	55.135	13,732
2023-05-30	80.400	80.900	78.900	78.900	55.416	5,989
2023-05-29	79.500	80.600	79.200	80.500	56.540	2,850
2023-05-26	81.300	81.300	79.300	79.500	55.837	3,854
2023-05-25	80.200	81.600	80.200	81.400	57.172	2,169
2023-05-24	82.200	82.900	80.200	80.200	56.329	6,767
2023-05-23	80.200	82.600	80.100	82.500	57.944	5,630
2023-05-22	82.000	83.000	79.700	80.200	56.329	5,545
2023-05-19	80.400	81.000	79.200	80.400	56.469	22,137
2023-05-17	80.100	81.000	80.100	80.400	56.469	1,521
2023-05-16	80.700	81.000	80.000	80.900	56.820	7,377
2023-05-15	82.800	82.800	80.500	80.700	56.680	7,247
2023-05-12	83.700	83.700	82.000	82.800	58.155	5,136
2023-05-11	82.500	84.000	78.100	83.800	58.857	47,160
2023-05-10	84.100	85.000	81.100	84.000	58.998	47,797
2023-05-09	82.600	86.000	79.800	84.100	59.068	48,857
2023-05-08	85.000	85.000	82.500	83.900	58.928	17,751
2023-05-05	83.500	86.000	82.000	85.000	59.700	19,472
2023-05-04	84.100	84.500	82.900	83.400	58.576	5,391
2023-05-03	84.500	84.900	83.800	84.100	59.068	3,168
2023-05-02	84.800	85.200	83.800	84.500	59.349	10,393
2023-04-28	84.900	84.900	83.300	84.800	59.560	5,910
2023-04-27	85.000	85.000	84.000	84.500	59.349	6,284
2023-04-26	85.700	86.000	84.100	85.000	59.700	10,609
2023-04-25	85.600	86.000	84.100	84.600	59.419	8,311
2023-04-24	86.000	86.600	84.200	85.600	60.122	18,932
2023-04-21	86.600	86.600	85.100	86.000	60.402	6,620
2023-04-20	86.200	86.900	85.000	86.600	60.824	12,559
2023-04-19	87.600	87.700	85.000	86.200	60.543	15,070
2023-04-18	87.600	88.000	86.800	87.600	61.526	11,351
2023-04-17	87.900	88.600	87.100	87.200	61.245	12,684
2023-04-14	89.300	89.700	87.200	87.600	61.526	12,491
2023-04-13	88.200	89.600	87.200	89.300	62.720	9,960
2023-04-12	87.300	88.400	87.200	88.200	61.948	5,365
2023-04-11	87.700	87.700	86.700	87.200	61.245	12,062
2023-04-06	87.700	87.700	86.800	87.700	61.596	3,944
2023-04-05	88.800	88.800	87.700	87.700	61.596	4,402
2023-04-04	87.000	88.800	86.900	87.100	61.175	13,827
2023-04-03	87.700	88.900	86.100	87.000	61.105	16,292
2023-03-31	88.200	88.700	87.200	88.500	62.158	6,745
2023-03-30	88.000	90.200	87.700	88.200	61.948	18,293
2023-03-29	88.600	91.000	88.600	90.200	61.877	17,158
2023-03-28	89.000	89.000	88.100	88.600	60.780	5,632
2023-03-27	88.800	89.000	87.600	89.000	61.054	5,501
2023-03-24	89.700	89.700	86.000	88.800	60.917	18,751
2023-03-23	89.800	89.800	88.100	89.800	61.603	13,384
2023-03-22	89.700	89.800	88.200	89.800	61.603	6,255
2023-03-21	89.300	89.800	87.700	89.700	61.534	10,325
2023-03-20	88.000	89.400	86.100	89.200	61.191	12,132
2023-03-17	89.400	89.800	88.400	88.800	60.917	4,774

← NewerPage 15 of 22 · 1,261 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.