ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	82.100	83.100	82.000	82.400	69.407	26,849
2025-02-12	82.500	82.600	81.700	82.400	69.407	42,535
2025-02-11	83.000	83.300	82.200	82.800	69.744	16,792
2025-02-10	84.000	84.000	82.500	83.000	69.913	24,391
2025-02-07	83.000	84.100	82.500	83.000	69.913	20,458
2025-02-06	83.000	83.000	82.500	82.800	69.744	16,326
2025-02-05	83.000	83.000	82.500	82.700	69.660	8,934
2025-02-04	83.000	83.300	82.200	82.900	69.828	19,313
2025-02-03	82.800	83.400	82.700	82.900	69.828	16,367
2025-01-31	83.000	83.200	82.700	83.000	69.913	12,771
2025-01-30	83.300	83.300	82.600	83.000	69.913	18,038
2025-01-29	83.100	83.500	83.000	83.300	70.165	17,060
2025-01-28	82.600	84.100	82.600	83.400	70.250	16,702
2025-01-27	83.000	83.500	82.500	82.900	69.828	12,369
2025-01-24	82.400	83.200	82.300	82.600	69.576	20,266
2025-01-23	81.900	82.600	81.800	82.300	69.323	22,900
2025-01-22	83.000	83.000	81.900	82.100	69.155	24,389
2025-01-21	82.600	82.900	81.800	82.600	69.576	19,453
2025-01-20	83.600	83.800	82.300	82.600	69.576	20,024
2025-01-17	84.100	84.200	83.100	83.600	70.418	13,178
2025-01-16	83.400	83.900	82.500	83.800	70.587	17,060
2025-01-15	82.800	83.400	82.300	83.200	70.081	21,216
2025-01-14	82.100	83.600	81.900	82.600	69.576	16,915
2025-01-13	83.800	83.800	81.900	82.000	69.070	38,375
2025-01-10	84.000	84.400	83.700	83.900	70.671	25,589
2025-01-09	84.600	85.000	84.000	84.200	70.923	18,218
2025-01-08	84.100	84.800	84.100	84.300	71.008	22,188
2025-01-07	85.400	85.500	84.100	84.500	71.176	38,365
2025-01-03	85.700	85.700	84.400	85.400	71.934	39,078
2025-01-02	84.500	85.800	84.500	85.800	72.271	17,833
2024-12-30	84.200	85.500	84.100	84.600	71.260	17,669
2024-12-27	85.200	85.200	83.400	84.100	70.839	35,866
2024-12-23	84.800	85.700	84.500	85.600	70.302	39,283
2024-12-20	85.300	85.300	83.700	84.500	69.399	29,303
2024-12-19	85.200	85.400	84.500	84.800	69.645	32,348
2024-12-18	84.600	85.400	84.500	85.100	69.892	52,908
2024-12-17	85.700	86.500	83.900	84.100	69.070	40,635
2024-12-16	87.000	87.500	85.200	85.700	70.384	34,859
2024-12-13	86.600	87.100	86.100	87.100	71.534	19,548
2024-12-12	85.900	86.300	85.100	85.800	70.467	49,316
2024-12-11	85.300	85.900	85.000	85.700	70.384	13,930
2024-12-10	87.000	87.000	85.100	85.300	70.056	30,368
2024-12-09	87.000	87.700	85.600	86.100	70.713	85,456
2024-12-06	86.500	86.700	85.800	86.600	71.124	30,538
2024-12-05	86.400	87.000	86.000	86.200	70.795	52,142
2024-12-04	86.900	88.400	86.100	86.200	70.795	49,250
2024-12-03	87.300	88.400	86.700	87.000	71.452	52,424
2024-12-02	88.500	88.500	87.000	87.700	72.027	17,542
2024-11-29	88.900	89.000	88.000	88.200	72.438	13,680
2024-11-28	87.100	89.000	86.900	88.200	72.438	22,876
2024-11-27	87.300	87.500	86.900	87.100	71.534	25,316
2024-11-26	87.500	87.500	87.000	87.100	71.534	27,471
2024-11-25	85.800	87.100	85.800	87.000	71.452	25,657
2024-11-22	86.900	86.900	85.800	86.000	70.631	17,555
2024-11-21	87.000	87.500	86.000	86.900	71.370	20,819
2024-11-20	88.600	88.600	85.500	87.000	71.452	10,643
2024-11-19	89.500	90.000	88.600	88.600	72.766	9,985
2024-11-18	89.700	90.000	89.000	89.300	73.341	10,318
2024-11-15	89.600	89.900	88.800	89.700	73.670	18,825
2024-11-14	90.000	90.000	89.000	89.600	73.587	10,834

← NewerPage 8 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.