ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	83.700	83.800	83.000	83.500	73.953	19,684
2025-08-07	84.300	84.400	82.000	83.400	73.865	37,271
2025-08-06	84.900	84.900	83.900	84.000	74.396	27,120
2025-08-05	84.000	86.100	83.600	84.700	75.016	24,288
2025-08-04	83.700	84.200	82.400	83.600	74.042	21,811
2025-08-01	83.300	83.700	83.000	83.100	73.599	9,578
2025-07-31	83.700	84.000	82.700	83.100	73.599	23,572
2025-07-30	83.500	84.100	83.300	83.700	74.130	18,632
2025-07-29	83.400	83.900	83.200	83.600	74.042	9,783
2025-07-28	83.600	84.100	82.700	83.500	73.953	10,450
2025-07-25	83.400	83.600	82.800	83.600	74.042	13,366
2025-07-24	83.500	84.000	82.800	82.800	73.333	20,483
2025-07-23	83.700	83.700	82.800	83.000	73.510	14,007
2025-07-22	82.900	83.700	82.700	82.800	73.333	39,790
2025-07-21	82.700	82.900	82.300	82.800	73.333	13,960
2025-07-18	83.100	83.100	82.000	82.700	73.245	55,879
2025-07-17	83.300	84.600	82.200	83.000	73.510	95,413
2025-07-16	85.400	86.000	82.700	84.800	75.104	34,822
2025-07-15	85.400	85.700	85.100	85.600	75.813	17,713
2025-07-14	85.400	85.800	85.100	85.400	75.636	28,615
2025-07-11	86.000	86.000	85.100	85.400	75.636	4,259
2025-07-10	85.100	85.600	85.000	85.000	75.282	10,317
2025-07-09	84.800	86.700	84.600	84.800	75.104	32,007
2025-07-08	85.800	85.800	84.500	85.500	75.724	22,826
2025-07-07	85.000	85.700	84.600	85.700	75.902	39,119
2025-07-04	85.100	85.700	84.900	85.100	75.370	13,807
2025-07-03	84.800	86.100	84.700	85.000	75.282	43,619
2025-07-02	84.800	85.600	84.300	85.300	75.547	13,026
2025-07-01	85.200	85.500	84.500	85.500	75.724	11,412
2025-06-30	85.300	85.400	83.400	84.800	75.104	22,098
2025-06-27	85.300	86.100	84.500	85.400	75.636	25,617
2025-06-26	86.900	87.000	86.000	86.700	74.927	33,640
2025-06-25	86.800	86.800	85.600	86.700	74.927	54,951
2025-06-24	86.000	86.800	86.000	86.700	74.927	20,513
2025-06-23	86.900	87.600	85.200	86.000	74.322	35,739
2025-06-19	86.900	86.900	85.500	86.500	74.754	13,758
2025-06-18	86.200	86.500	85.800	86.000	74.322	10,892
2025-06-17	86.200	86.400	85.500	86.100	74.409	15,278
2025-06-16	85.000	86.200	84.600	86.100	74.409	21,750
2025-06-13	85.200	85.500	84.000	85.400	73.804	13,504
2025-06-12	85.500	85.500	85.100	85.500	73.890	15,822
2025-06-11	85.800	85.800	85.000	85.200	73.631	13,139
2025-06-10	85.400	85.800	85.200	85.800	74.150	26,601
2025-06-09	86.500	86.500	84.700	85.100	73.545	18,866
2025-06-05	83.800	84.500	83.500	84.500	73.026	33,014
2025-06-04	84.200	84.400	83.500	83.800	72.421	18,646
2025-06-03	83.700	84.500	83.700	84.100	72.680	12,359
2025-06-02	83.500	83.600	81.500	83.600	72.248	21,138
2025-05-30	82.400	83.600	82.000	83.400	72.075	21,693
2025-05-28	81.900	82.500	81.700	82.400	71.211	14,100
2025-05-27	81.500	81.900	80.000	81.800	70.693	35,378
2025-05-26	80.600	81.700	80.200	81.500	70.433	36,108
2025-05-23	80.500	80.700	80.000	80.600	69.656	41,480
2025-05-22	80.200	80.600	80.100	80.400	69.483	23,425
2025-05-21	80.400	80.500	79.600	80.300	69.396	25,448
2025-05-20	79.900	80.500	79.800	80.100	69.224	18,248
2025-05-19	79.900	80.100	79.700	79.900	69.051	11,198
2025-05-16	79.900	80.000	79.400	79.900	69.051	26,660
2025-05-15	80.600	80.600	79.500	79.700	68.878	107,507
2025-05-14	80.600	80.700	80.200	80.600	69.656	25,937

← NewerPage 6 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.