ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	116.40	117.00	116.40	117.00	73.642	15,415
2022-01-11	116.60	116.80	116.20	116.40	73.264	49,729
2022-01-10	116.80	117.20	116.40	116.60	73.390	59,284
2022-01-07	116.80	117.60	116.60	116.80	73.516	67,613
2022-01-05	117.40	117.60	116.80	116.80	73.516	30,678
2022-01-04	117.40	117.80	117.40	117.40	73.894	18,724
2022-01-03	117.40	117.60	116.80	117.40	73.894	42,889
2021-12-30	117.40	117.40	116.40	117.40	73.894	34,668
2021-12-29	117.20	117.40	116.80	117.40	73.894	24,004
2021-12-28	118.80	119.00	118.40	119.00	73.579	21,874
2021-12-27	119.00	119.00	118.20	118.80	73.455	32,110
2021-12-23	118.00	119.00	117.80	118.40	73.208	61,789
2021-12-22	117.20	118.00	116.80	118.00	72.961	61,975
2021-12-21	117.20	117.60	117.00	117.00	72.342	17,897
2021-12-20	116.80	117.40	116.40	117.20	72.466	44,932
2021-12-17	117.40	117.40	116.80	117.00	72.342	58,155
2021-12-16	118.00	118.20	117.20	117.40	72.590	61,151
2021-12-15	117.20	118.20	117.00	118.00	72.961	52,491
2021-12-14	117.80	118.20	117.20	118.00	72.961	41,917
2021-12-13	117.80	118.00	115.40	117.80	72.837	124,233
2021-12-10	118.00	118.80	117.80	118.00	72.961	157,279
2021-12-09	119.00	119.00	118.00	118.00	72.961	56,374
2021-12-08	119.00	119.00	118.20	118.60	73.332	65,065
2021-12-07	119.00	119.20	118.60	119.00	73.579	36,585
2021-12-06	118.40	119.20	117.80	119.20	73.703	29,644
2021-12-03	118.00	118.80	117.80	118.40	73.208	21,166
2021-12-02	118.40	118.40	117.80	118.40	73.208	36,171
2021-12-01	118.40	118.60	118.00	118.20	73.084	16,080
2021-11-30	118.00	118.80	117.80	118.40	73.208	16,004
2021-11-29	118.60	118.60	117.80	118.00	72.961	24,587
2021-11-26	119.40	119.60	118.20	118.60	73.332	38,686
2021-11-25	119.40	119.80	119.00	119.60	73.950	10,141
2021-11-24	119.60	119.80	118.80	119.00	73.579	18,277
2021-11-23	119.20	119.60	118.40	119.60	73.950	21,983
2021-11-22	119.40	119.40	119.00	119.20	73.703	28,387
2021-11-19	119.20	119.40	119.00	119.40	73.826	16,203
2021-11-18	119.00	119.40	118.80	119.20	73.703	10,216
2021-11-17	119.00	119.20	118.40	118.80	73.455	47,239
2021-11-16	119.00	119.40	118.80	119.00	73.579	22,440
2021-11-15	119.00	119.20	118.60	119.00	73.579	16,624
2021-11-12	118.40	119.00	118.20	118.80	73.455	13,228
2021-11-11	117.80	118.60	117.60	118.60	73.332	18,794
2021-11-10	118.20	118.40	117.60	117.80	72.837	22,373
2021-11-09	118.60	119.00	118.20	118.40	73.208	24,096
2021-11-08	118.80	118.80	117.60	118.60	73.332	29,993
2021-11-05	117.00	117.60	117.00	117.60	72.713	26,121
2021-11-04	117.00	117.20	116.80	117.00	72.342	15,354
2021-11-03	117.00	117.20	116.80	117.00	72.342	24,660
2021-11-02	117.20	117.40	116.80	117.20	72.466	25,590
2021-11-01	117.40	117.40	116.80	117.20	72.466	20,306
2021-10-29	117.00	117.60	116.60	117.40	72.590	34,958
2021-10-28	117.20	117.20	116.40	117.00	72.342	24,926
2021-10-27	117.20	117.80	116.80	117.20	72.466	14,598
2021-10-26	117.40	117.80	116.60	117.00	72.342	78,792
2021-10-25	117.80	118.00	117.00	117.40	72.590	21,298
2021-10-22	118.40	118.40	117.60	117.80	72.837	37,144
2021-10-21	118.60	118.60	118.00	118.40	73.208	29,843
2021-10-20	118.80	118.80	118.00	118.60	73.332	24,830
2021-10-19	119.20	119.20	118.40	118.80	73.455	24,386
2021-10-18	119.00	119.20	118.40	118.60	73.332	79,034

← NewerPage 21 of 22 · 1,262 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.