ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | 1,017 |
| 2024-05-03 | 206.00 | 210.00 | 202.00 | 204.00 | 204.00 | 4,602 |
| 2024-05-02 | 214.00 | 216.00 | 204.00 | 204.00 | 204.00 | 8,511 |
| 2024-04-30 | 240.00 | 240.00 | 208.00 | 214.00 | 214.00 | 19,453 |
| 2024-04-29 | 288.00 | 290.00 | 270.00 | 282.00 | 282.00 | 974 |
| 2024-04-26 | 282.00 | 282.00 | 258.00 | 280.00 | 280.00 | 101 |
| 2024-04-25 | 270.00 | 290.00 | 258.00 | 290.00 | 290.00 | 362 |
| 2024-04-24 | 256.00 | 262.00 | 244.00 | 260.00 | 260.00 | 330 |
| 2024-04-23 | 260.00 | 276.00 | 242.00 | 252.00 | 252.00 | 664 |
| 2024-04-22 | 290.00 | 290.00 | 244.00 | 260.00 | 260.00 | 212 |
| 2024-04-19 | 258.00 | 266.00 | 258.00 | 266.00 | 266.00 | 87 |
| 2024-04-18 | 246.00 | 256.00 | 246.00 | 256.00 | 256.00 | 7 |
| 2024-04-17 | 260.00 | 260.00 | 248.00 | 256.00 | 256.00 | 197 |
| 2024-04-16 | 262.00 | 272.00 | 250.00 | 256.00 | 256.00 | 293 |
| 2024-04-15 | 252.00 | 260.00 | 252.00 | 256.00 | 256.00 | 128 |
| 2024-04-12 | 288.00 | 288.00 | 260.00 | 260.00 | 260.00 | 31 |
| 2024-04-11 | 262.00 | 266.00 | 262.00 | 264.00 | 264.00 | 115 |
| 2024-04-09 | 254.00 | 262.00 | 254.00 | 260.00 | 260.00 | 181 |
| 2024-04-08 | 240.00 | 262.00 | 240.00 | 262.00 | 262.00 | 354 |
| 2024-04-05 | 246.00 | 246.00 | 236.00 | 240.00 | 240.00 | 321 |
| 2024-04-04 | 242.00 | 262.00 | 240.00 | 246.00 | 246.00 | 493 |
| 2024-04-03 | 270.00 | 270.00 | 242.00 | 242.00 | 242.00 | 236 |
| 2024-04-02 | 280.00 | 280.00 | 264.00 | 278.00 | 278.00 | 615 |
| 2024-03-28 | 268.00 | 270.00 | 254.00 | 270.00 | 270.00 | 306 |
| 2024-03-27 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 44 |
| 2024-03-26 | 236.00 | 250.00 | 236.00 | 236.00 | 236.00 | 39 |
| 2024-03-25 | 246.00 | 250.00 | 238.00 | 250.00 | 250.00 | 829 |
| 2024-03-22 | 244.00 | 246.00 | 244.00 | 246.00 | 246.00 | 37 |
| 2024-03-21 | 244.00 | 244.00 | 228.00 | 240.00 | 240.00 | 92 |
| 2024-03-20 | 238.00 | 248.00 | 238.00 | 248.00 | 248.00 | 252 |
| 2024-03-19 | 222.00 | 242.00 | 222.00 | 242.00 | 242.00 | 413 |
| 2024-03-18 | 252.00 | 262.00 | 220.00 | 232.00 | 232.00 | 498 |
| 2024-03-15 | 240.00 | 240.00 | 224.00 | 240.00 | 240.00 | 276 |
| 2024-03-14 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 8 |
| 2024-03-13 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | 32 |
| 2024-03-12 | 234.00 | 236.00 | 230.00 | 230.00 | 230.00 | 87 |
| 2024-03-11 | 236.00 | 238.00 | 234.00 | 238.00 | 238.00 | 74 |
| 2024-03-08 | 236.00 | 236.00 | 236.00 | 236.00 | 236.00 | 525 |
| 2024-03-07 | 236.00 | 236.00 | 234.00 | 236.00 | 236.00 | 314 |
| 2024-03-06 | 234.00 | 236.00 | 234.00 | 234.00 | 234.00 | 706 |
| 2024-03-05 | 240.00 | 240.00 | 218.00 | 236.00 | 236.00 | 421 |
| 2024-03-04 | 238.00 | 240.00 | 220.00 | 240.00 | 240.00 | 132 |
| 2024-03-01 | 238.00 | 240.00 | 238.00 | 240.00 | 240.00 | 250 |
| 2024-02-29 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 21 |
| 2024-02-28 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 60 |
| 2024-02-27 | 246.00 | 246.00 | 242.00 | 242.00 | 242.00 | 3 |
| 2024-02-26 | 240.00 | 240.00 | 234.00 | 234.00 | 234.00 | 89 |
| 2024-02-23 | 242.00 | 244.00 | 236.00 | 242.00 | 242.00 | 288 |
| 2024-02-22 | 234.00 | 242.00 | 224.00 | 242.00 | 242.00 | 260 |
| 2024-02-21 | 226.00 | 228.00 | 224.00 | 224.00 | 224.00 | 167 |
| 2024-02-20 | 234.00 | 242.00 | 214.00 | 224.00 | 224.00 | 621 |
| 2024-02-19 | 260.00 | 278.00 | 232.00 | 238.00 | 238.00 | 504 |
| 2024-02-16 | 246.00 | 246.00 | 234.00 | 234.00 | 234.00 | 145 |
| 2024-02-15 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | 13 |
| 2024-02-14 | 278.00 | 278.00 | 246.00 | 246.00 | 246.00 | 1,771 |
| 2024-02-13 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 233 |
| 2024-02-12 | 280.00 | 280.00 | 272.00 | 272.00 | 272.00 | 10 |
| 2024-02-09 | 274.00 | 280.00 | 274.00 | 280.00 | 280.00 | 551 |
| 2024-02-08 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 795 |
| 2024-02-07 | 278.00 | 278.00 | 252.00 | 258.00 | 258.00 | 534 |
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.