ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-02 | 194.00 | 204.00 | 191.00 | 199.00 | 199.00 | 985 |
| 2024-08-01 | 194.00 | 194.00 | 193.00 | 194.00 | 194.00 | 902 |
| 2024-07-31 | 194.00 | 194.00 | 192.00 | 194.00 | 194.00 | 917 |
| 2024-07-30 | 197.00 | 198.00 | 196.00 | 196.00 | 196.00 | 32 |
| 2024-07-29 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 837 |
| 2024-07-26 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | 390 |
| 2024-07-25 | 202.00 | 204.00 | 200.00 | 200.00 | 200.00 | 753 |
| 2024-07-24 | 202.00 | 204.00 | 199.00 | 204.00 | 204.00 | 366 |
| 2024-07-23 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 548 |
| 2024-07-22 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 445 |
| 2024-07-19 | 208.00 | 210.00 | 199.00 | 202.00 | 202.00 | 1,244 |
| 2024-07-18 | 202.00 | 214.00 | 200.00 | 206.00 | 206.00 | 2,615 |
| 2024-07-17 | 204.00 | 204.00 | 199.00 | 199.00 | 199.00 | 33 |
| 2024-07-15 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | 222 |
| 2024-07-12 | 204.00 | 204.00 | 202.00 | 204.00 | 204.00 | 395 |
| 2024-07-11 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 210 |
| 2024-07-10 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | 1 |
| 2024-07-09 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 118 |
| 2024-07-08 | 197.00 | 202.00 | 197.00 | 198.00 | 198.00 | 156 |
| 2024-07-05 | 204.00 | 204.00 | 197.00 | 197.00 | 197.00 | 15 |
| 2024-07-04 | 199.00 | 200.00 | 186.00 | 197.00 | 197.00 | 2,268 |
| 2024-07-03 | 196.00 | 220.00 | 196.00 | 200.00 | 200.00 | 1,049 |
| 2024-07-02 | 197.00 | 197.00 | 193.00 | 193.00 | 193.00 | 469 |
| 2024-07-01 | 204.00 | 204.00 | 195.00 | 197.00 | 197.00 | 642 |
| 2024-06-28 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 149 |
| 2024-06-27 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | 82 |
| 2024-06-26 | 192.00 | 206.00 | 191.00 | 200.00 | 200.00 | 1,310 |
| 2024-06-24 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 210 |
| 2024-06-20 | 190.00 | 196.00 | 190.00 | 195.00 | 195.00 | 2,202 |
| 2024-06-19 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 301 |
| 2024-06-18 | 176.00 | 187.00 | 172.00 | 185.00 | 185.00 | 916 |
| 2024-06-17 | 194.00 | 194.00 | 169.00 | 182.00 | 182.00 | 2,494 |
| 2024-06-14 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | 1 |
| 2024-06-13 | 200.00 | 200.00 | 198.00 | 198.00 | 198.00 | 150 |
| 2024-06-12 | 200.00 | 206.00 | 200.00 | 200.00 | 200.00 | 799 |
| 2024-06-11 | 202.00 | 206.00 | 196.00 | 196.00 | 196.00 | 591 |
| 2024-06-10 | 187.00 | 206.00 | 186.00 | 202.00 | 202.00 | 2,633 |
| 2024-06-07 | 194.00 | 198.00 | 194.00 | 196.00 | 196.00 | 1,692 |
| 2024-06-05 | 194.00 | 202.00 | 194.00 | 194.00 | 194.00 | 1,303 |
| 2024-06-04 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | 1,754 |
| 2024-06-03 | 208.00 | 208.00 | 197.00 | 197.00 | 197.00 | 1,129 |
| 2024-05-31 | 206.00 | 212.00 | 202.00 | 206.00 | 206.00 | 5,870 |
| 2024-05-30 | 202.00 | 220.00 | 197.00 | 199.00 | 199.00 | 3,440 |
| 2024-05-29 | 208.00 | 208.00 | 202.00 | 204.00 | 204.00 | 1,273 |
| 2024-05-28 | 206.00 | 216.00 | 204.00 | 204.00 | 204.00 | 378 |
| 2024-05-27 | 200.00 | 208.00 | 197.00 | 206.00 | 206.00 | 1,909 |
| 2024-05-24 | 208.00 | 210.00 | 200.00 | 206.00 | 206.00 | 626 |
| 2024-05-23 | 212.00 | 226.00 | 198.00 | 198.00 | 198.00 | 1,604 |
| 2024-05-22 | 208.00 | 210.00 | 206.00 | 206.00 | 206.00 | 520 |
| 2024-05-21 | 199.00 | 208.00 | 199.00 | 208.00 | 208.00 | 4,633 |
| 2024-05-20 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 955 |
| 2024-05-17 | 198.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,300 |
| 2024-05-16 | 208.00 | 210.00 | 200.00 | 200.00 | 200.00 | 1,329 |
| 2024-05-15 | 199.00 | 202.00 | 196.00 | 200.00 | 200.00 | 1,301 |
| 2024-05-14 | 198.00 | 200.00 | 197.00 | 200.00 | 200.00 | 3,948 |
| 2024-05-13 | 197.00 | 210.00 | 187.00 | 198.00 | 198.00 | 2,300 |
| 2024-05-10 | 200.00 | 208.00 | 197.00 | 197.00 | 197.00 | 3,613 |
| 2024-05-08 | 199.00 | 214.00 | 199.00 | 200.00 | 200.00 | 9,525 |
| 2024-05-07 | 208.00 | 212.00 | 199.00 | 199.00 | 199.00 | 4,422 |
| 2024-05-06 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,017 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2020-01-23 | 0.1262 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.