ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-27 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 12 |
| 2023-10-26 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2 |
| 2023-10-25 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | 1,500 |
| 2023-10-24 | 312.00 | 320.00 | 306.00 | 320.00 | 320.00 | 85 |
| 2023-10-23 | 312.00 | 312.00 | 312.00 | 312.00 | 312.00 | 49 |
| 2023-10-20 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 30 |
| 2023-10-19 | 330.00 | 330.00 | 324.00 | 324.00 | 324.00 | 2,184 |
| 2023-10-18 | 330.00 | 350.00 | 328.00 | 328.00 | 328.00 | 529 |
| 2023-10-17 | 348.00 | 348.00 | 332.00 | 332.00 | 332.00 | 160 |
| 2023-10-16 | 354.00 | 360.00 | 342.00 | 360.00 | 360.00 | 107 |
| 2023-10-13 | 340.00 | 360.00 | 340.00 | 360.00 | 360.00 | 158 |
| 2023-10-12 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 56 |
| 2023-10-11 | 352.00 | 352.00 | 346.00 | 346.00 | 346.00 | 48 |
| 2023-10-10 | 358.00 | 358.00 | 352.00 | 352.00 | 352.00 | 62 |
| 2023-10-09 | 354.00 | 354.00 | 354.00 | 354.00 | 354.00 | 43 |
| 2023-10-06 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | 222 |
| 2023-10-05 | 350.00 | 370.00 | 350.00 | 370.00 | 370.00 | 207 |
| 2023-10-04 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 4 |
| 2023-10-02 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 1 |
| 2023-09-28 | 358.00 | 370.00 | 358.00 | 370.00 | 370.00 | 8 |
| 2023-09-27 | 370.00 | 370.00 | 358.00 | 358.00 | 358.00 | 18 |
| 2023-09-26 | 384.00 | 384.00 | 364.00 | 364.00 | 364.00 | 53 |
| 2023-09-25 | 378.00 | 384.00 | 376.00 | 384.00 | 384.00 | 34 |
| 2023-09-21 | 382.00 | 384.00 | 382.00 | 384.00 | 384.00 | 16 |
| 2023-09-20 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 2 |
| 2023-09-19 | 384.00 | 384.00 | 384.00 | 384.00 | 384.00 | 5 |
| 2023-09-14 | 384.00 | 400.00 | 378.00 | 378.00 | 378.00 | 138 |
| 2023-09-13 | 370.00 | 400.00 | 370.00 | 382.00 | 382.00 | 165 |
| 2023-09-12 | 382.00 | 400.00 | 362.00 | 362.00 | 362.00 | 92 |
| 2023-09-11 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 41 |
| 2023-09-05 | 372.00 | 390.00 | 370.00 | 390.00 | 390.00 | 93 |
| 2023-09-04 | 398.00 | 398.00 | 376.00 | 376.00 | 376.00 | 108 |
| 2023-09-01 | 400.00 | 402.00 | 390.00 | 402.00 | 402.00 | 120 |
| 2023-08-31 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 25 |
| 2023-08-30 | 396.00 | 400.00 | 396.00 | 400.00 | 400.00 | 88 |
| 2023-08-29 | 406.00 | 408.00 | 394.00 | 408.00 | 408.00 | 51 |
| 2023-08-28 | 426.00 | 426.00 | 420.00 | 420.00 | 420.00 | 3 |
| 2023-08-23 | 426.00 | 426.00 | 414.00 | 426.00 | 426.00 | 50 |
| 2023-08-22 | 410.00 | 438.00 | 400.00 | 438.00 | 438.00 | 107 |
| 2023-08-21 | 420.00 | 464.00 | 410.00 | 422.00 | 422.00 | 236 |
| 2023-08-18 | 426.00 | 426.00 | 412.00 | 424.00 | 424.00 | 55 |
| 2023-08-16 | 434.00 | 440.00 | 434.00 | 440.00 | 440.00 | 37 |
| 2023-08-15 | 442.00 | 442.00 | 442.00 | 442.00 | 442.00 | 8 |
| 2023-08-14 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 1 |
| 2023-08-11 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | 2 |
| 2023-08-10 | 450.00 | 458.00 | 450.00 | 458.00 | 458.00 | 22 |
| 2023-08-09 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | 112 |
| 2023-08-08 | 474.00 | 474.00 | 446.00 | 458.00 | 458.00 | 102 |
| 2023-08-07 | 486.00 | 486.00 | 464.00 | 466.00 | 466.00 | 83 |
| 2023-08-04 | 498.00 | 498.00 | 478.00 | 490.00 | 490.00 | 138 |
| 2023-08-03 | 490.00 | 490.00 | 488.00 | 488.00 | 488.00 | 34 |
| 2023-08-02 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 2 |
| 2023-08-01 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2 |
| 2023-07-31 | 490.00 | 500.00 | 490.00 | 500.00 | 500.00 | 61 |
| 2023-07-28 | 480.00 | 490.00 | 480.00 | 490.00 | 490.00 | 10 |
| 2023-07-27 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 1 |
| 2023-07-26 | 490.00 | 490.00 | 490.00 | 490.00 | 490.00 | 1 |
| 2023-07-25 | 486.00 | 486.00 | 476.00 | 486.00 | 486.00 | 46 |
| 2023-07-24 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1 |
| 2023-07-21 | 484.00 | 500.00 | 484.00 | 500.00 | 500.00 | 64 |
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.