ALM Equity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	500.99	500.99	494.04	496.03	496.03	193
2023-04-11	490.08	490.08	490.08	490.08	490.08	1
2023-04-06	494.04	500.99	488.09	500.99	500.99	30
2023-04-05	510.91	510.91	510.91	510.91	510.91	2
2023-04-04	500.99	500.99	500.99	500.99	500.99	408
2023-04-03	496.03	500.99	496.03	496.03	496.03	760
2023-03-31	472.22	490.08	472.22	490.08	490.08	118
2023-03-30	480.15	486.11	471.23	472.22	472.22	2,541
2023-03-29	472.22	482.14	466.27	482.14	482.14	213
2023-03-27	466.27	474.20	466.27	474.20	474.20	2,022
2023-03-24	484.12	484.12	484.12	484.12	484.12	1
2023-03-23	490.08	490.08	474.20	474.20	474.20	202
2023-03-22	476.19	476.19	476.19	476.19	476.19	3
2023-03-21	476.19	476.19	476.19	476.19	476.19	1
2023-03-20	484.12	484.12	484.12	484.12	484.12	2
2023-03-16	500.99	500.99	476.19	490.08	490.08	33
2023-03-15	494.04	494.04	482.14	494.04	494.04	6
2023-03-14	486.11	490.08	472.22	488.09	488.09	275
2023-03-13	488.09	494.04	488.09	492.06	492.06	51
2023-03-10	490.08	494.04	490.08	490.08	490.08	492
2023-03-08	500.99	500.99	500.99	500.99	500.99	7
2023-03-07	496.03	500.99	490.08	500.99	500.99	94
2023-03-06	486.11	494.04	486.11	494.04	494.04	67
2023-03-03	496.03	496.03	496.03	496.03	496.03	44
2023-03-02	496.03	496.03	496.03	496.03	496.03	4
2023-03-01	496.03	496.03	496.03	496.03	496.03	101
2023-02-28	496.03	500.99	496.03	500.99	500.99	267
2023-02-27	500.99	510.91	500.99	510.91	510.91	198
2023-02-24	520.83	520.83	500.99	500.99	500.99	11
2023-02-22	505.95	510.91	496.03	510.91	510.91	660
2023-02-21	505.95	505.95	496.03	496.03	496.03	8
2023-02-20	496.03	505.95	496.03	505.95	505.95	11
2023-02-17	500.99	505.95	490.08	496.03	496.03	1,466
2023-02-16	496.03	496.03	496.03	496.03	496.03	120
2023-02-15	505.95	505.95	505.95	505.95	505.95	100
2023-02-14	494.04	505.95	492.06	505.95	505.95	395
2023-02-10	488.09	500.99	488.09	500.99	500.99	224
2023-02-09	510.91	510.91	494.04	494.04	494.04	118
2023-02-08	510.91	510.91	510.91	510.91	510.91	3
2023-02-07	500.99	520.83	492.06	520.83	520.83	82
2023-02-06	500.99	500.99	500.99	500.99	500.99	1
2023-02-03	500.99	500.99	500.99	500.99	500.99	12
2023-02-02	496.03	505.95	496.03	500.99	500.99	13
2023-02-01	505.95	505.95	496.03	496.03	496.03	819
2023-01-31	496.03	505.95	496.03	505.95	505.95	207
2023-01-30	496.03	496.03	496.03	496.03	496.03	6
2023-01-27	505.95	505.95	496.03	496.03	496.03	2
2023-01-26	505.95	505.95	494.04	496.03	496.03	763
2023-01-25	505.95	525.79	496.03	505.95	505.95	3,065
2023-01-24	500.99	515.87	500.99	515.87	515.87	99
2023-01-23	525.79	530.75	515.87	530.75	530.75	685
2023-01-20	515.87	525.79	496.03	525.79	525.79	18
2023-01-19	515.87	515.87	505.95	505.95	505.95	40
2023-01-18	515.87	515.87	515.87	515.87	515.87	2
2023-01-17	530.75	535.71	525.79	525.79	525.79	1,003
2023-01-16	525.79	525.79	510.91	510.91	510.91	15
2023-01-13	515.87	515.87	515.87	515.87	515.87	24
2023-01-11	520.83	535.71	515.87	515.87	515.87	67
2023-01-10	510.91	520.83	510.91	520.83	520.83	43
2023-01-09	525.79	525.79	496.03	520.83	520.83	323

← NewerPage 15 of 20 · 1,196 trading daysOlder →

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.