ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	115.60	116.20	115.40	116.00	74.335	12,357
2022-04-04	116.20	116.40	115.00	115.60	74.079	24,757
2022-04-01	116.40	116.40	115.60	116.20	74.463	19,372
2022-03-31	116.00	116.20	115.80	116.20	74.463	7,321
2022-03-30	116.00	116.40	115.80	116.20	74.463	14,401
2022-03-29	118.00	118.20	114.00	118.00	74.271	32,305
2022-03-28	117.40	118.20	116.80	118.00	74.271	62,251
2022-03-25	117.00	118.20	116.80	117.40	73.894	29,112
2022-03-24	117.40	118.20	116.40	117.00	73.642	10,417
2022-03-23	118.00	118.00	115.80	116.40	73.264	35,400
2022-03-22	118.40	118.40	117.40	118.00	74.271	19,005
2022-03-21	118.00	119.00	117.60	118.40	74.523	23,737
2022-03-18	115.80	118.00	115.60	118.00	74.271	19,572
2022-03-17	115.60	116.00	115.40	115.80	72.886	36,431
2022-03-16	115.40	115.80	115.20	115.60	72.761	18,826
2022-03-15	115.20	115.20	114.40	115.20	72.509	62,943
2022-03-14	115.20	115.80	115.00	115.40	72.635	40,496
2022-03-11	115.80	115.80	114.60	115.00	72.383	57,857
2022-03-10	115.60	115.80	115.00	115.80	72.886	24,539
2022-03-09	115.40	115.60	114.60	115.60	72.761	61,328
2022-03-08	116.00	116.20	114.80	115.20	72.509	37,550
2022-03-07	115.00	116.40	112.60	116.20	73.138	61,030
2022-03-04	115.80	116.00	114.80	115.20	72.509	28,216
2022-03-03	115.60	115.80	115.40	115.80	72.886	9,966
2022-03-02	115.80	115.80	115.20	115.60	72.761	22,315
2022-03-01	116.20	116.60	115.40	116.00	73.012	22,385
2022-02-28	116.00	116.60	115.20	116.20	73.138	13,151
2022-02-25	114.40	117.40	114.40	116.20	73.138	41,301
2022-02-24	115.40	115.40	114.20	115.00	72.383	63,938
2022-02-23	116.40	116.40	115.60	116.40	73.264	61,570
2022-02-22	115.00	116.80	114.00	116.40	73.264	90,335
2022-02-21	117.00	117.00	116.20	116.20	73.138	29,632
2022-02-18	117.20	117.60	116.80	117.00	73.642	50,543
2022-02-17	117.20	117.60	116.80	117.20	73.768	24,995
2022-02-16	117.00	117.60	116.60	117.20	73.768	46,113
2022-02-15	116.60	117.20	116.60	116.80	73.516	66,166
2022-02-14	117.80	117.80	116.20	117.00	73.642	60,355
2022-02-11	117.20	118.00	117.00	117.80	74.145	20,152
2022-02-10	116.60	118.20	116.40	117.20	73.768	66,728
2022-02-09	116.60	116.80	116.20	116.80	73.516	19,602
2022-02-08	116.60	116.60	116.20	116.60	73.390	52,387
2022-02-07	116.40	116.80	116.00	116.60	73.390	14,651
2022-02-04	116.60	116.80	116.20	116.40	73.264	16,541
2022-02-03	116.40	116.60	116.20	116.60	73.390	30,935
2022-02-02	116.00	116.80	116.00	116.40	73.264	34,741
2022-02-01	116.20	116.80	115.80	116.00	73.012	53,170
2022-01-31	116.80	116.80	116.00	116.40	73.264	44,800
2022-01-28	116.60	117.00	116.00	116.40	73.264	36,070
2022-01-27	116.20	116.80	115.80	116.40	73.264	22,897
2022-01-26	115.60	116.40	115.60	116.40	73.264	38,933
2022-01-25	115.80	116.40	115.60	116.00	73.012	29,551
2022-01-24	115.80	116.60	115.40	115.80	72.886	78,802
2022-01-21	116.80	117.00	116.20	116.40	73.264	39,043
2022-01-20	116.80	117.20	116.40	116.80	73.516	104,906
2022-01-19	117.40	117.40	116.80	116.80	73.516	113,608
2022-01-18	116.60	117.00	116.20	117.00	73.642	33,058
2022-01-17	116.40	117.20	116.20	116.60	73.390	71,742
2022-01-14	117.00	117.20	116.40	116.40	73.264	54,149
2022-01-13	117.20	117.20	116.60	117.00	73.642	18,639
2022-01-12	116.40	117.00	116.40	117.00	73.642	15,415

← NewerPage 20 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.