ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	83.100	83.400	82.500	83.300	55.732	12,427
2022-12-19	83.600	83.600	82.300	83.100	55.598	11,764
2022-12-16	83.900	84.100	82.600	83.600	55.933	9,938
2022-12-15	83.900	86.000	83.000	83.800	56.067	21,372
2022-12-14	83.400	85.000	83.400	83.900	56.134	6,408
2022-12-13	83.300	83.800	82.000	83.100	55.598	17,940
2022-12-12	83.300	83.900	82.000	83.300	55.732	30,864
2022-12-09	83.200	83.700	82.900	83.300	55.732	17,222
2022-12-08	84.800	84.800	82.800	83.000	55.531	42,343
2022-12-07	85.700	85.900	84.100	84.500	56.535	6,103
2022-12-06	86.300	86.400	85.600	85.700	57.338	5,037
2022-12-05	86.400	87.000	85.900	86.300	57.739	9,787
2022-12-02	85.900	87.000	85.900	86.400	57.806	6,167
2022-12-01	85.500	86.300	85.300	85.800	57.405	37,848
2022-11-30	86.200	86.200	85.200	85.500	57.204	22,701
2022-11-29	86.900	87.000	85.100	85.600	57.271	17,038
2022-11-28	86.000	89.100	84.900	86.900	58.141	19,436
2022-11-25	84.500	85.700	84.500	84.800	56.736	16,670
2022-11-24	84.000	85.300	83.600	84.500	56.535	4,892
2022-11-23	83.900	85.200	83.900	85.000	56.870	7,528
2022-11-22	85.000	85.000	83.200	83.900	56.134	8,842
2022-11-21	85.700	85.700	84.100	85.000	56.870	3,310
2022-11-18	84.500	86.800	84.300	84.700	56.669	9,534
2022-11-17	84.500	84.500	82.500	84.500	56.535	16,123
2022-11-16	85.700	85.900	84.300	84.500	56.535	14,077
2022-11-15	86.900	86.900	84.700	84.800	56.736	7,452
2022-11-14	87.800	87.900	86.400	86.500	57.873	20,737
2022-11-11	86.900	87.700	86.900	87.300	58.408	5,504
2022-11-10	87.900	88.200	86.300	86.900	58.141	21,288
2022-11-09	87.600	87.900	86.600	87.100	58.275	7,189
2022-11-08	86.700	88.000	86.700	87.600	58.609	8,982
2022-11-07	86.700	87.700	86.700	86.700	58.007	2,363
2022-11-04	88.000	88.000	86.300	86.700	58.007	3,873
2022-11-03	86.600	88.500	84.000	87.600	58.609	17,149
2022-11-02	86.800	87.500	86.000	86.600	57.940	14,151
2022-11-01	87.500	88.200	85.700	86.500	57.873	25,135
2022-10-31	86.200	87.700	85.000	87.300	58.408	14,336
2022-10-28	86.400	86.400	85.800	86.200	57.672	3,079
2022-10-27	88.500	88.500	85.000	86.400	57.806	31,021
2022-10-26	87.000	88.600	86.000	88.500	59.211	18,607
2022-10-25	87.100	87.600	84.500	87.000	58.208	8,742
2022-10-24	86.000	88.300	85.200	87.100	58.275	20,920
2022-10-21	82.000	92.000	81.100	86.000	57.539	24,631
2022-10-20	84.000	84.000	82.500	83.400	55.799	12,370
2022-10-19	86.000	86.000	83.100	84.000	56.201	9,683
2022-10-18	85.000	86.000	84.200	86.000	57.539	15,302
2022-10-17	87.900	87.900	83.900	85.300	57.070	73,769
2022-10-14	89.600	91.500	86.200	88.200	59.011	31,435
2022-10-13	90.100	91.000	89.600	90.800	60.750	6,761
2022-10-12	91.900	92.900	89.700	90.100	60.282	4,742
2022-10-11	90.200	91.900	89.900	91.300	61.085	10,656
2022-10-10	90.400	90.400	89.700	89.900	60.148	11,337
2022-10-07	91.800	92.800	89.400	90.000	60.215	6,989
2022-10-06	90.600	91.800	90.000	91.800	61.419	22,617
2022-10-05	92.900	92.900	90.000	90.600	60.616	20,362
2022-10-04	93.300	93.300	91.000	91.400	61.152	18,604
2022-10-03	95.000	95.000	91.500	92.400	61.821	18,686
2022-09-30	93.300	96.400	91.900	95.000	63.560	10,399
2022-09-29	96.300	96.300	91.300	92.400	61.821	12,172
2022-09-28	96.000	100.00	95.300	96.800	63.359	41,218

← NewerPage 17 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.