ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	83.200	83.200	82.000	82.900	77.227	18,374
2026-01-29	83.000	83.300	82.000	83.300	77.599	30,755
2026-01-28	82.900	83.300	82.400	83.000	77.320	20,483
2026-01-27	83.000	83.500	82.500	82.800	77.134	17,332
2026-01-26	83.400	83.500	82.600	83.000	77.320	35,606
2026-01-23	83.500	83.600	82.900	83.300	77.599	13,750
2026-01-22	83.600	83.700	82.900	83.100	77.413	25,774
2026-01-21	83.700	83.800	83.200	83.500	77.786	18,670
2026-01-20	83.500	83.600	83.300	83.600	77.879	8,084
2026-01-19	83.500	83.500	83.000	83.500	77.786	10,140
2026-01-16	83.400	83.800	83.200	83.700	77.972	21,107
2026-01-15	83.600	83.600	83.000	83.200	77.506	16,435
2026-01-14	83.300	83.900	83.100	83.600	77.879	20,358
2026-01-13	83.400	83.900	83.200	83.700	77.972	21,905
2026-01-12	83.300	83.700	83.200	83.400	77.693	28,766
2026-01-09	83.500	83.500	82.800	83.400	77.693	12,598
2026-01-08	83.600	83.800	82.500	83.500	77.786	15,015
2026-01-07	83.000	84.000	82.600	83.400	77.693	31,915
2026-01-05	82.400	83.200	82.300	83.000	77.320	7,602
2026-01-02	82.000	82.800	81.500	82.300	76.668	17,767
2025-12-30	82.900	82.900	81.500	82.000	76.388	44,313
2025-12-29	82.300	83.000	81.700	82.900	77.227	42,191
2025-12-23	83.400	84.500	83.400	84.000	76.269	31,545
2025-12-22	83.300	83.600	82.800	83.400	75.724	20,929
2025-12-19	83.300	83.400	82.400	83.200	75.543	26,785
2025-12-18	83.200	83.400	82.400	83.000	75.361	5,653
2025-12-17	81.900	83.300	81.400	83.100	75.452	19,541
2025-12-16	81.700	82.000	81.600	82.000	74.453	8,617
2025-12-15	82.800	83.000	81.600	81.800	74.272	38,127
2025-12-12	83.000	83.200	82.200	82.500	74.907	14,708
2025-12-11	83.100	83.200	81.900	82.500	74.907	8,519
2025-12-10	83.400	83.600	82.300	83.100	75.452	19,969
2025-12-09	83.600	83.900	82.600	83.300	75.634	18,322
2025-12-08	83.700	83.900	83.500	83.900	76.178	14,905
2025-12-05	83.600	83.900	83.500	83.700	75.997	11,811
2025-12-04	83.300	83.900	83.300	83.700	75.997	12,116
2025-12-03	83.500	83.900	83.000	83.300	75.634	12,089
2025-12-02	83.400	83.500	82.200	83.400	75.724	20,418
2025-12-01	83.500	83.900	82.500	83.000	75.361	11,065
2025-11-28	82.800	83.900	82.400	83.400	75.724	8,662
2025-11-27	81.400	82.900	81.100	82.900	75.270	14,248
2025-11-26	81.200	81.400	81.000	81.400	73.909	5,098
2025-11-25	81.600	81.600	80.800	81.300	73.818	20,408
2025-11-24	80.900	81.300	80.700	81.200	73.727	9,917
2025-11-21	81.100	81.300	80.700	80.700	73.273	12,447
2025-11-20	80.900	81.400	80.800	80.800	73.364	14,529
2025-11-19	80.600	81.000	80.300	80.900	73.455	6,516
2025-11-18	81.000	81.000	80.300	80.800	73.364	19,620
2025-11-17	80.200	81.000	80.200	81.000	73.545	16,140
2025-11-14	80.400	81.000	80.100	81.000	73.545	19,556
2025-11-13	80.700	80.800	80.200	80.500	73.091	20,979
2025-11-12	80.800	80.900	80.300	80.900	73.455	26,468
2025-11-11	81.000	81.100	80.500	80.800	73.364	37,504
2025-11-10	80.900	81.300	80.600	81.000	73.545	33,801
2025-11-07	81.100	81.100	80.500	81.000	73.545	24,168
2025-11-06	81.400	81.700	80.700	81.100	73.636	15,768
2025-11-05	81.400	81.900	80.800	81.300	73.818	25,514
2025-11-04	81.400	81.500	80.400	80.800	73.364	33,913
2025-11-03	82.000	82.000	81.200	81.400	73.909	21,914
2025-10-31	81.700	82.000	81.400	82.000	74.453	9,643

← NewerPage 4 of 5 · 249 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.