ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	80.400	80.500	80.200	80.400	69.483	9,080
2025-05-12	80.300	80.500	80.000	80.500	69.569	15,634
2025-05-09	80.500	80.600	80.100	80.500	69.569	10,240
2025-05-08	80.600	80.800	80.100	80.500	69.569	17,527
2025-05-07	80.500	80.800	80.200	80.600	69.656	20,404
2025-05-06	80.600	80.800	79.700	80.400	69.483	28,540
2025-05-05	80.800	81.000	79.700	80.500	69.569	25,128
2025-05-02	80.900	81.200	80.100	80.500	69.569	41,200
2025-04-30	80.500	81.000	80.000	80.500	69.569	18,319
2025-04-29	80.800	81.500	80.300	80.700	69.742	12,335
2025-04-28	81.100	83.000	80.500	80.700	69.742	27,979
2025-04-25	80.400	81.200	80.200	81.000	70.001	12,370
2025-04-24	80.400	80.700	80.000	80.400	69.483	13,733
2025-04-23	80.600	80.700	80.100	80.200	69.310	10,964
2025-04-22	80.100	80.500	79.200	80.500	69.569	21,687
2025-04-17	80.200	80.400	79.300	80.000	69.137	7,277
2025-04-16	80.100	80.600	78.900	80.400	69.483	21,594
2025-04-15	80.400	80.600	78.500	80.100	69.224	24,654
2025-04-14	79.900	80.400	78.000	80.200	69.310	25,398
2025-04-11	79.900	80.500	78.000	79.900	69.051	31,602
2025-04-10	79.500	80.500	78.900	79.900	69.051	18,495
2025-04-09	80.000	80.000	77.300	79.000	68.273	34,854
2025-04-08	80.500	80.500	78.500	80.200	69.310	24,976
2025-04-07	78.500	80.100	75.600	79.800	68.964	62,267
2025-04-04	81.900	81.900	79.000	79.800	68.964	42,030
2025-04-03	80.300	82.000	79.100	80.700	69.742	56,421
2025-04-02	81.100	81.300	79.400	80.900	69.915	51,810
2025-04-01	80.900	81.200	80.400	80.800	69.828	21,392
2025-03-31	81.000	81.300	80.400	80.800	69.828	32,640
2025-03-28	81.600	81.600	80.100	80.700	69.742	30,040
2025-03-27	81.500	83.000	81.000	82.900	69.828	48,849
2025-03-26	81.500	81.500	81.300	81.400	68.565	11,778
2025-03-25	81.400	81.900	81.300	81.400	68.565	19,885
2025-03-24	81.700	82.000	81.200	81.400	68.565	15,984
2025-03-21	81.700	81.800	81.000	81.500	68.649	22,237
2025-03-20	81.700	81.700	81.000	81.300	68.481	20,388
2025-03-19	82.000	82.400	81.400	81.700	68.818	36,411
2025-03-18	82.300	82.800	81.900	82.000	69.070	16,546
2025-03-17	82.000	82.500	81.600	82.200	69.239	16,649
2025-03-14	81.900	82.300	81.800	82.100	69.155	7,019
2025-03-13	81.600	82.200	81.500	81.900	68.986	25,963
2025-03-12	82.000	82.300	81.500	82.000	69.070	38,945
2025-03-11	83.200	84.000	82.100	82.200	69.239	29,439
2025-03-10	83.800	84.200	82.200	83.200	70.081	32,573
2025-03-07	83.900	84.200	83.000	84.000	70.755	10,620
2025-03-06	83.900	84.200	83.000	83.800	70.587	20,061
2025-03-05	84.100	84.300	83.400	83.900	70.671	12,649
2025-03-04	84.500	84.700	84.100	84.400	71.092	7,109
2025-03-03	85.000	85.000	84.100	84.500	71.176	16,448
2025-02-28	84.200	85.000	83.800	85.000	71.597	13,895
2025-02-27	84.900	84.900	83.900	84.200	70.923	20,542
2025-02-26	84.000	84.900	83.900	84.300	71.008	24,365
2025-02-25	84.500	85.000	83.800	83.900	70.671	28,113
2025-02-24	84.800	85.000	83.500	84.500	71.176	48,264
2025-02-21	84.500	84.700	83.900	84.700	71.345	22,067
2025-02-20	82.600	86.400	82.500	84.300	71.008	78,978
2025-02-19	82.100	82.400	81.700	82.100	69.155	22,635
2025-02-18	82.400	82.700	81.700	82.200	69.239	29,943
2025-02-17	82.200	82.900	82.100	82.600	69.576	18,536
2025-02-14	83.000	83.200	82.000	82.500	69.492	20,364

← NewerPage 7 of 21 · 1,260 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.