ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	88.400	89.100	88.300	88.900	60.986	3,248
2023-03-15	90.300	90.300	88.200	89.000	61.054	8,606
2023-03-14	89.900	90.400	89.000	90.300	61.946	3,273
2023-03-13	88.000	90.000	87.800	89.900	61.672	16,821
2023-03-10	89.500	89.900	88.200	88.300	60.574	13,296
2023-03-09	89.200	90.000	88.900	89.500	61.397	10,271
2023-03-08	89.500	89.600	88.200	89.200	61.191	7,331
2023-03-07	88.000	90.000	87.400	89.500	61.397	7,425
2023-03-06	90.000	90.000	86.000	88.000	60.368	62,720
2023-03-03	90.000	90.600	89.300	90.000	61.740	9,839
2023-03-02	89.800	90.200	89.200	90.000	61.740	4,349
2023-03-01	89.400	90.800	89.200	89.800	61.603	5,235
2023-02-28	90.000	90.000	89.200	89.400	61.329	4,415
2023-02-27	90.900	90.900	89.200	90.000	61.740	5,421
2023-02-24	90.900	91.400	89.500	90.900	62.358	6,623
2023-02-23	90.200	90.900	89.400	90.900	62.358	18,810
2023-02-22	90.900	91.400	89.500	90.200	61.877	15,984
2023-02-21	89.600	91.000	88.500	90.900	62.358	14,245
2023-02-20	89.800	90.200	87.900	89.700	61.534	19,545
2023-02-17	90.900	90.900	88.800	90.000	61.740	25,500
2023-02-16	90.500	92.100	88.800	90.900	62.358	24,382
2023-02-15	89.100	90.600	88.300	90.500	62.083	9,690
2023-02-14	89.000	90.200	87.500	88.800	60.917	41,569
2023-02-13	88.900	89.000	87.500	89.000	61.054	31,357
2023-02-10	89.400	89.400	88.000	89.000	61.054	9,165
2023-02-09	90.200	90.200	88.100	89.400	61.329	23,894
2023-02-08	89.900	90.300	89.000	90.200	61.877	5,489
2023-02-07	89.900	89.900	88.000	89.700	61.534	29,597
2023-02-06	89.000	90.000	88.200	90.000	61.740	33,570
2023-02-03	88.200	91.000	88.200	89.900	61.672	37,552
2023-02-02	90.600	92.000	89.000	90.800	62.289	34,924
2023-02-01	90.900	92.400	89.600	90.600	62.152	16,453
2023-01-31	90.100	91.500	89.400	90.900	62.358	10,982
2023-01-30	92.900	92.900	89.000	90.100	61.809	20,487
2023-01-27	93.600	93.600	92.600	92.600	63.524	25,723
2023-01-26	93.800	93.900	92.600	93.600	64.210	8,614
2023-01-25	94.000	95.600	92.400	93.100	63.867	20,871
2023-01-24	95.000	95.300	92.800	94.100	64.553	24,220
2023-01-23	95.500	96.200	93.100	95.000	65.170	62,924
2023-01-20	98.400	98.500	95.700	96.200	65.993	31,046
2023-01-19	98.500	98.500	96.000	98.400	67.503	18,322
2023-01-18	97.800	98.900	96.000	98.600	67.640	12,675
2023-01-17	97.400	100.00	96.600	97.800	67.091	39,067
2023-01-16	96.800	97.700	96.000	97.400	66.817	17,924
2023-01-13	97.500	98.600	95.800	96.800	66.405	50,687
2023-01-12	96.800	99.500	96.100	97.500	66.885	34,690
2023-01-11	91.000	98.900	91.000	96.800	66.405	31,468
2023-01-10	89.800	91.400	89.600	91.200	62.563	11,610
2023-01-09	87.100	90.800	85.500	89.900	61.672	88,771
2023-01-05	85.400	87.300	85.000	87.100	59.751	9,552
2023-01-04	84.500	85.400	84.000	85.400	58.585	15,364
2023-01-03	84.300	84.500	83.000	84.300	57.830	20,643
2023-01-02	84.000	84.400	83.000	84.300	57.830	9,144
2022-12-30	83.200	83.300	82.800	83.300	57.144	4,464
2022-12-29	82.500	83.200	82.100	83.200	57.075	8,797
2022-12-28	83.500	85.000	83.500	85.000	56.870	17,241
2022-12-27	82.400	83.900	82.400	83.500	55.866	10,731
2022-12-23	82.100	83.100	81.900	82.400	55.130	15,691
2022-12-22	83.200	83.500	79.900	82.000	54.862	50,080
2022-12-21	83.300	83.400	82.200	83.200	55.665	10,243

← NewerPage 16 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.