ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	88.900	89.300	88.000	89.300	87.202	15,752
2026-07-23	88.000	88.800	87.800	88.800	86.714	20,292
2026-07-22	88.100	88.300	87.700	88.000	85.933	8,703
2026-07-21	88.000	88.200	87.700	88.200	86.128	9,811
2026-07-20	88.300	88.900	87.300	88.300	86.226	13,841
2026-07-17	88.000	88.400	87.600	88.300	86.226	30,938
2026-07-16	88.000	88.500	87.500	88.000	85.933	17,108
2026-07-15	88.100	88.300	87.700	87.800	85.738	6,303
2026-07-14	87.700	88.100	87.500	88.000	85.933	9,227
2026-07-13	87.900	88.000	87.300	87.900	85.835	9,240
2026-07-10	88.100	88.200	87.500	88.000	85.933	12,643
2026-07-09	89.100	89.100	87.500	88.000	85.933	39,273
2026-07-08	89.800	89.800	88.200	88.400	86.324	23,400
2026-07-07	89.600	90.000	89.400	89.700	87.593	14,191
2026-07-06	89.000	89.700	89.000	89.600	87.495	14,605
2026-07-03	88.900	89.100	88.800	89.100	87.007	16,242
2026-07-02	89.400	89.400	88.300	88.900	86.812	6,942
2026-07-01	89.200	89.300	87.900	88.000	85.933	10,868
2026-06-30	89.100	90.200	88.400	89.100	87.007	9,885
2026-06-29	90.000	90.600	88.600	88.900	86.812	35,526
2026-06-26	91.400	91.400	90.900	91.200	87.007	29,399
2026-06-25	91.400	91.500	91.200	91.400	87.198	37,386
2026-06-24	90.900	91.300	90.100	91.300	87.102	16,266
2026-06-23	90.000	91.500	89.700	90.900	86.721	28,132
2026-06-22	90.800	90.900	89.700	90.400	86.244	18,018
2026-06-18	90.300	90.700	89.800	90.700	86.530	9,385
2026-06-17	90.000	90.400	89.800	90.300	86.148	9,672
2026-06-16	89.800	90.300	89.300	89.700	85.576	10,797
2026-06-15	90.000	90.200	89.300	89.700	85.576	22,147
2026-06-12	88.900	90.200	88.600	90.200	86.053	32,156
2026-06-11	88.700	88.900	88.500	88.800	84.717	16,300
2026-06-10	88.300	88.900	88.300	88.600	84.527	10,994
2026-06-09	88.000	88.300	87.600	88.300	84.240	14,937
2026-06-08	88.000	88.000	87.600	87.800	83.763	7,057
2026-06-05	88.500	88.500	88.000	88.000	83.954	12,945
2026-06-04	88.500	88.500	87.900	88.400	84.336	25,503
2026-06-03	89.100	89.500	88.000	88.500	84.431	20,269
2026-06-02	88.500	89.400	87.900	88.600	84.527	29,378
2026-06-01	88.500	88.800	88.000	88.700	84.622	17,864
2026-05-29	89.300	89.300	88.300	88.800	84.717	40,875
2026-05-28	88.100	89.700	87.600	88.500	84.431	41,167
2026-05-27	87.800	88.200	87.600	88.000	83.954	18,052
2026-05-26	87.200	87.800	87.200	87.700	83.668	17,241
2026-05-25	87.900	88.200	86.800	87.500	83.477	42,053
2026-05-22	87.700	88.200	86.700	87.700	83.668	33,260
2026-05-21	88.000	88.200	87.600	87.600	83.573	12,541
2026-05-20	87.400	88.500	87.200	88.000	83.954	19,966
2026-05-19	87.200	87.600	86.500	87.400	83.382	45,311
2026-05-18	89.000	89.000	86.500	87.500	83.477	82,002
2026-05-15	89.200	89.400	87.900	89.000	84.908	23,607
2026-05-13	88.900	89.700	88.900	89.400	85.290	7,348
2026-05-12	88.900	89.100	88.500	88.800	84.717	14,381
2026-05-11	90.100	90.600	88.000	88.800	84.717	52,676
2026-05-08	90.800	90.800	89.500	90.000	85.862	21,697
2026-05-07	90.200	91.000	90.000	90.300	86.148	15,488
2026-05-06	89.600	90.300	89.600	90.300	86.148	29,205
2026-05-05	89.500	89.900	89.300	89.600	85.481	11,196
2026-05-04	89.800	90.000	89.300	89.500	85.385	21,413
2026-04-30	89.900	89.900	89.400	89.900	85.767	4,849
2026-04-29	90.600	91.100	89.400	89.400	85.290	18,034

← NewerPage 2 of 3 · 127 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.