ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	96.300	96.700	94.600	96.000	62.836	16,705
2022-09-26	94.700	99.200	94.600	96.300	63.032	32,813
2022-09-23	93.400	95.500	93.400	94.700	61.985	8,210
2022-09-22	95.200	95.500	93.000	95.300	62.378	14,434
2022-09-21	95.800	96.200	94.700	95.200	62.312	12,010
2022-09-20	98.200	99.200	95.000	95.800	62.705	29,945
2022-09-19	99.500	99.800	97.300	98.200	64.276	14,935
2022-09-16	100.20	100.20	97.200	99.800	65.323	16,209
2022-09-15	100.60	100.60	99.800	100.60	65.847	1,710
2022-09-14	100.60	100.60	99.600	100.40	65.716	36,197
2022-09-13	100.00	101.00	99.100	100.40	65.716	46,356
2022-09-12	100.40	100.40	99.500	100.40	65.716	18,907
2022-09-09	99.600	100.40	99.200	100.40	65.716	8,738
2022-09-08	98.900	99.400	97.700	99.200	64.930	6,558
2022-09-07	99.800	99.800	97.700	99.000	64.799	15,745
2022-09-06	100.00	100.40	98.500	99.900	65.388	10,109
2022-09-05	100.00	100.00	96.800	99.900	65.388	13,667
2022-09-02	102.00	102.60	99.000	100.60	65.847	26,202
2022-09-01	103.80	103.80	100.40	102.00	66.763	14,535
2022-08-31	102.80	104.20	102.40	103.40	67.679	9,320
2022-08-30	103.20	104.00	101.40	102.80	67.287	11,076
2022-08-29	103.40	103.40	100.40	103.40	67.679	12,177
2022-08-26	103.20	104.00	103.00	103.40	67.679	12,176
2022-08-25	103.40	103.40	102.00	103.20	67.548	11,989
2022-08-24	103.20	103.60	101.60	103.60	67.810	10,424
2022-08-23	102.40	103.60	101.00	103.20	67.548	5,020
2022-08-22	103.20	103.60	101.00	102.40	67.025	9,158
2022-08-19	103.40	103.40	102.00	103.20	67.548	5,375
2022-08-18	103.40	103.40	102.40	102.80	67.287	6,834
2022-08-17	103.20	103.80	101.40	103.60	67.810	37,024
2022-08-16	103.00	104.00	102.80	103.00	67.418	5,674
2022-08-15	103.00	103.00	101.40	103.00	67.418	19,123
2022-08-12	102.00	103.60	102.00	103.00	67.418	13,988
2022-08-11	99.900	101.80	99.900	101.80	66.632	12,044
2022-08-10	97.700	100.40	97.200	99.900	65.388	12,684
2022-08-09	97.900	98.500	97.300	97.800	64.014	5,773
2022-08-08	96.500	98.000	96.200	97.900	64.079	18,102
2022-08-05	97.500	98.000	96.300	96.900	63.425	10,575
2022-08-04	97.600	98.500	97.100	97.500	63.818	9,643
2022-08-03	96.400	97.600	95.700	97.600	63.883	7,973
2022-08-02	96.000	96.600	95.500	96.000	62.836	12,685
2022-08-01	96.500	96.500	95.000	96.000	62.836	19,310
2022-07-29	95.500	96.500	95.500	96.500	63.163	20,657
2022-07-28	95.000	95.900	95.000	95.500	62.509	9,886
2022-07-27	94.900	95.400	94.500	94.900	62.116	9,321
2022-07-26	96.900	96.900	91.600	94.600	61.919	58,824
2022-07-25	97.000	97.500	96.800	96.800	63.359	17,907
2022-07-22	96.900	98.000	96.600	97.400	63.752	17,354
2022-07-21	96.900	97.000	96.100	96.800	63.359	8,177
2022-07-20	96.100	96.900	95.200	96.900	63.425	9,148
2022-07-19	95.300	97.000	95.000	97.000	63.490	6,452
2022-07-18	94.400	95.400	93.100	95.300	62.378	9,164
2022-07-15	92.100	93.700	88.400	93.200	61.003	35,800
2022-07-14	93.000	93.000	90.000	92.100	60.283	29,179
2022-07-13	93.300	95.000	92.600	93.400	61.134	26,719
2022-07-12	95.000	95.000	91.800	93.000	60.872	24,684
2022-07-11	95.500	96.100	94.200	94.900	62.116	33,642
2022-07-08	95.500	95.500	94.600	95.400	62.443	18,971
2022-07-07	92.700	95.900	92.000	95.500	62.509	40,220
2022-07-06	90.200	92.800	89.800	92.800	60.741	36,051

← NewerPage 18 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.