ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-20 | 480.00 | 520.00 | 472.00 | 500.00 | 500.00 | 235 |
| 2023-07-18 | 490.00 | 520.00 | 490.00 | 500.00 | 500.00 | 57 |
| 2023-07-17 | 500.00 | 505.00 | 484.00 | 500.00 | 500.00 | 73 |
| 2023-07-14 | 484.00 | 498.00 | 484.00 | 498.00 | 498.00 | 135 |
| 2023-07-13 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 1 |
| 2023-07-11 | 498.00 | 505.00 | 486.00 | 500.00 | 500.00 | 298 |
| 2023-07-10 | 480.00 | 500.00 | 480.00 | 498.00 | 498.00 | 123 |
| 2023-07-07 | 478.00 | 492.00 | 470.00 | 480.00 | 480.00 | 64 |
| 2023-07-06 | 474.00 | 484.00 | 466.00 | 482.00 | 482.00 | 103 |
| 2023-07-05 | 480.00 | 490.00 | 474.00 | 480.00 | 480.00 | 135 |
| 2023-07-04 | 456.00 | 470.00 | 454.00 | 470.00 | 470.00 | 251 |
| 2023-07-03 | 442.00 | 496.00 | 434.00 | 440.00 | 440.00 | 334 |
| 2023-06-30 | 418.00 | 436.00 | 418.00 | 436.00 | 436.00 | 79 |
| 2023-06-29 | 412.00 | 412.00 | 410.00 | 412.00 | 412.00 | 50 |
| 2023-06-28 | 398.00 | 406.00 | 398.00 | 406.00 | 406.00 | 2 |
| 2023-06-27 | 406.00 | 408.00 | 398.00 | 406.00 | 406.00 | 58 |
| 2023-06-26 | 406.00 | 406.00 | 394.00 | 400.00 | 400.00 | 2,333 |
| 2023-06-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 24 |
| 2023-06-21 | 402.00 | 402.00 | 400.00 | 400.00 | 400.00 | 34 |
| 2023-06-20 | 408.00 | 410.00 | 408.00 | 408.00 | 408.00 | 39 |
| 2023-06-19 | 410.00 | 410.00 | 398.00 | 408.00 | 408.00 | 91 |
| 2023-06-15 | 406.00 | 406.00 | 406.00 | 406.00 | 406.00 | 104 |
| 2023-06-14 | 414.00 | 414.00 | 412.00 | 412.00 | 412.00 | 500 |
| 2023-06-13 | 426.00 | 426.00 | 412.00 | 412.00 | 412.00 | 7 |
| 2023-06-09 | 420.00 | 426.00 | 420.00 | 426.00 | 426.00 | 27 |
| 2023-06-08 | 420.00 | 426.00 | 418.00 | 426.00 | 426.00 | 80 |
| 2023-06-07 | 428.00 | 428.00 | 426.00 | 426.00 | 426.00 | 156 |
| 2023-06-05 | 426.00 | 428.00 | 426.00 | 428.00 | 428.00 | 4 |
| 2023-06-02 | 422.00 | 426.00 | 420.00 | 426.00 | 426.00 | 13 |
| 2023-06-01 | 442.00 | 442.00 | 412.00 | 426.00 | 426.00 | 248 |
| 2023-05-30 | 444.00 | 450.00 | 444.00 | 450.00 | 450.00 | 100 |
| 2023-05-29 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | 1 |
| 2023-05-26 | 468.00 | 468.00 | 452.00 | 460.00 | 460.00 | 24 |
| 2023-05-25 | 458.00 | 460.00 | 458.00 | 460.00 | 460.00 | 55 |
| 2023-05-24 | 466.00 | 468.00 | 466.00 | 468.00 | 468.00 | 25 |
| 2023-05-23 | 458.00 | 458.00 | 458.00 | 458.00 | 458.00 | 17 |
| 2023-05-22 | 476.00 | 476.00 | 464.00 | 472.00 | 472.00 | 57 |
| 2023-05-19 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 2023-05-17 | 480.00 | 482.00 | 480.00 | 482.00 | 482.00 | 203 |
| 2023-05-15 | 466.27 | 468.25 | 466.27 | 468.25 | 468.25 | 27 |
| 2023-05-12 | 456.35 | 474.20 | 456.35 | 466.27 | 466.27 | 126 |
| 2023-05-11 | 476.19 | 484.12 | 456.35 | 456.35 | 456.35 | 310 |
| 2023-05-10 | 484.12 | 484.12 | 484.12 | 484.12 | 484.12 | 6 |
| 2023-05-08 | 496.03 | 496.03 | 484.12 | 484.12 | 484.12 | 32 |
| 2023-05-05 | 496.03 | 496.03 | 482.14 | 490.08 | 490.08 | 104 |
| 2023-05-04 | 478.17 | 490.08 | 478.17 | 490.08 | 490.08 | 80 |
| 2023-05-03 | 472.22 | 478.17 | 464.28 | 478.17 | 478.17 | 78 |
| 2023-05-02 | 486.11 | 488.09 | 486.11 | 488.09 | 488.09 | 5 |
| 2023-04-28 | 478.17 | 478.17 | 476.19 | 478.17 | 478.17 | 132 |
| 2023-04-27 | 505.95 | 505.95 | 486.11 | 486.11 | 486.11 | 51 |
| 2023-04-26 | 486.11 | 496.03 | 486.11 | 496.03 | 496.03 | 11 |
| 2023-04-25 | 484.12 | 496.03 | 484.12 | 496.03 | 496.03 | 91 |
| 2023-04-24 | 505.95 | 505.95 | 492.06 | 496.03 | 496.03 | 19 |
| 2023-04-20 | 510.91 | 510.91 | 500.99 | 500.99 | 500.99 | 16 |
| 2023-04-19 | 515.87 | 515.87 | 500.99 | 515.87 | 515.87 | 18 |
| 2023-04-18 | 520.83 | 520.83 | 500.99 | 510.91 | 510.91 | 13 |
| 2023-04-17 | 505.95 | 515.87 | 505.95 | 510.91 | 510.91 | 374 |
| 2023-04-14 | 490.08 | 505.95 | 490.08 | 505.95 | 505.95 | 2,215 |
| 2023-04-13 | 500.99 | 500.99 | 490.08 | 490.08 | 490.08 | 101 |
| 2023-04-12 | 500.99 | 500.99 | 494.04 | 496.03 | 496.03 | 193 |
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.