ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	89.700	92.300	88.400	89.200	58.385	49,453
2022-07-04	92.800	92.900	88.000	89.700	58.712	33,773
2022-07-01	93.700	94.500	91.000	92.800	60.741	72,325
2022-06-30	97.100	98.000	92.900	93.700	61.330	42,151
2022-06-29	98.900	98.900	96.500	97.000	63.490	35,567
2022-06-28	100.00	100.60	99.100	100.20	64.210	24,477
2022-06-27	99.000	100.60	98.200	100.00	64.082	43,391
2022-06-23	101.00	101.00	98.100	98.900	63.377	23,319
2022-06-22	100.80	101.00	98.600	100.40	64.338	37,023
2022-06-21	102.80	103.40	99.800	100.40	64.338	31,847
2022-06-20	100.40	103.00	100.40	102.80	65.876	19,081
2022-06-17	100.20	100.80	99.700	100.40	64.338	45,999
2022-06-16	105.00	105.00	99.900	100.00	64.082	66,426
2022-06-15	103.40	105.00	102.80	105.00	67.286	19,895
2022-06-14	106.60	107.00	102.40	103.40	66.261	46,089
2022-06-13	109.80	109.80	105.60	106.60	68.312	53,095
2022-06-10	110.80	110.80	108.80	109.80	70.362	29,707
2022-06-09	111.60	111.60	110.00	110.80	71.003	23,203
2022-06-08	111.60	111.80	111.20	111.60	71.516	19,168
2022-06-07	111.60	111.80	111.00	111.60	71.516	19,938
2022-06-03	111.80	111.80	110.80	111.20	71.259	20,129
2022-06-02	111.80	112.00	111.40	111.80	71.644	17,746
2022-06-01	111.80	112.00	111.40	111.80	71.644	110,232
2022-05-31	111.80	111.80	111.20	111.80	71.644	7,466
2022-05-30	111.00	112.00	110.80	111.80	71.644	120,098
2022-05-27	111.40	111.60	110.80	111.20	71.259	41,402
2022-05-25	111.20	111.60	110.80	111.40	71.388	12,883
2022-05-24	111.60	112.00	110.80	111.20	71.259	21,076
2022-05-23	111.40	111.60	110.80	111.60	71.516	10,358
2022-05-20	111.00	111.40	111.00	111.40	71.388	7,858
2022-05-19	111.40	111.40	110.40	111.00	71.131	19,825
2022-05-18	111.40	111.60	110.60	111.40	71.388	19,505
2022-05-17	111.00	111.60	110.80	111.40	71.388	23,058
2022-05-16	111.20	111.40	110.60	111.40	71.388	6,606
2022-05-13	110.60	112.00	110.40	111.20	71.259	20,572
2022-05-12	111.60	111.60	110.20	110.40	70.747	17,106
2022-05-11	110.00	112.00	109.40	111.60	71.516	44,980
2022-05-10	112.40	114.00	110.00	110.00	70.490	52,338
2022-05-09	113.20	113.60	110.00	112.80	72.285	66,576
2022-05-06	114.60	114.60	113.00	113.20	72.541	60,745
2022-05-05	115.20	115.40	114.60	114.60	73.438	26,609
2022-05-04	115.60	115.60	114.80	115.20	73.823	19,888
2022-05-03	116.20	116.20	114.60	115.60	74.079	53,936
2022-05-02	116.40	116.40	115.40	116.20	74.463	17,668
2022-04-29	115.80	116.40	115.20	116.40	74.592	39,271
2022-04-28	116.20	116.40	114.80	116.00	74.335	35,092
2022-04-27	116.20	116.20	115.60	116.20	74.463	15,235
2022-04-26	116.00	116.40	115.80	116.20	74.463	16,623
2022-04-25	116.40	116.80	115.80	116.20	74.463	37,926
2022-04-22	116.60	116.80	115.60	116.60	74.720	28,295
2022-04-21	116.20	116.40	115.80	116.40	74.592	18,385
2022-04-20	116.80	116.80	115.40	116.20	74.463	37,516
2022-04-19	116.40	118.20	116.20	117.00	74.976	26,729
2022-04-14	116.80	117.00	116.00	116.40	74.592	18,085
2022-04-13	114.80	117.00	114.80	117.00	74.976	45,929
2022-04-12	114.80	115.20	114.40	114.80	73.566	76,419
2022-04-11	115.20	115.80	114.80	115.00	73.694	25,852
2022-04-08	115.40	115.40	114.80	115.20	73.823	41,501
2022-04-07	115.60	115.80	115.00	115.40	73.951	93,828
2022-04-06	116.00	116.20	115.60	116.00	74.335	17,513

← NewerPage 19 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.