ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | 97.400 | 97.400 | 91.000 | 97.400 | 97.400 | 1,315 |
| 2025-04-30 | 95.000 | 98.800 | 95.000 | 98.800 | 98.800 | 788 |
| 2025-04-29 | 93.400 | 100.50 | 89.600 | 94.200 | 94.200 | 2,262 |
| 2025-04-28 | 89.200 | 99.400 | 89.200 | 96.000 | 96.000 | 2,857 |
| 2025-04-25 | 93.000 | 94.200 | 92.400 | 94.200 | 94.200 | 246 |
| 2025-04-24 | 93.000 | 98.200 | 89.000 | 92.000 | 92.000 | 2,275 |
| 2025-04-23 | 89.400 | 92.000 | 79.400 | 92.000 | 92.000 | 3,098 |
| 2025-04-22 | 92.800 | 93.800 | 89.200 | 92.200 | 92.200 | 74 |
| 2025-04-17 | 93.400 | 93.400 | 93.400 | 93.400 | 93.400 | 14 |
| 2025-04-16 | 91.400 | 92.200 | 88.000 | 92.200 | 92.200 | 1,093 |
| 2025-04-15 | 89.000 | 93.000 | 87.000 | 93.000 | 93.000 | 218 |
| 2025-04-11 | 90.000 | 91.400 | 85.000 | 90.200 | 90.200 | 163 |
| 2025-04-10 | 88.600 | 90.000 | 88.200 | 89.800 | 89.800 | 2,081 |
| 2025-04-09 | 86.000 | 90.400 | 86.000 | 89.600 | 89.600 | 47 |
| 2025-04-08 | 93.600 | 93.600 | 90.600 | 90.600 | 90.600 | 61 |
| 2025-04-07 | 96.800 | 96.800 | 88.000 | 92.200 | 92.200 | 454 |
| 2025-04-04 | 96.500 | 97.000 | 94.500 | 94.500 | 94.500 | 273 |
| 2025-04-03 | 96.000 | 98.000 | 96.000 | 96.500 | 96.500 | 531 |
| 2025-04-02 | 99.000 | 99.000 | 95.000 | 98.000 | 98.000 | 1,221 |
| 2025-04-01 | 99.500 | 99.500 | 99.500 | 99.500 | 99.500 | 1 |
| 2025-03-31 | 100.00 | 100.00 | 97.000 | 98.000 | 98.000 | 1,987 |
| 2025-03-28 | 99.000 | 100.00 | 97.000 | 100.00 | 100.00 | 910 |
| 2025-03-27 | 99.500 | 99.500 | 97.500 | 97.500 | 97.500 | 202 |
| 2025-03-26 | 100.00 | 100.00 | 97.500 | 97.500 | 97.500 | 182,842 |
| 2025-03-25 | 99.000 | 100.00 | 97.500 | 100.00 | 100.00 | 268 |
| 2025-03-24 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 37 |
| 2025-03-21 | 102.00 | 103.00 | 96.500 | 100.00 | 100.00 | 584 |
| 2025-03-19 | 104.00 | 104.00 | 102.00 | 102.00 | 102.00 | 775 |
| 2025-03-18 | 104.00 | 104.00 | 102.00 | 103.00 | 103.00 | 173 |
| 2025-03-17 | 107.00 | 107.00 | 99.500 | 104.00 | 104.00 | 1,983 |
| 2025-03-14 | 106.00 | 110.00 | 105.00 | 107.00 | 107.00 | 3,326 |
| 2025-03-13 | 107.00 | 109.00 | 104.00 | 108.00 | 108.00 | 565 |
| 2025-03-12 | 112.00 | 112.00 | 107.00 | 109.00 | 109.00 | 759 |
| 2025-03-11 | 112.00 | 112.00 | 110.00 | 112.00 | 112.00 | 2,799 |
| 2025-03-10 | 120.00 | 120.00 | 110.00 | 110.00 | 110.00 | 329 |
| 2025-03-07 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 37 |
| 2025-03-06 | 120.00 | 120.00 | 110.00 | 114.00 | 114.00 | 3,823 |
| 2025-03-05 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 3,351 |
| 2025-03-04 | 122.00 | 122.00 | 118.00 | 122.00 | 122.00 | 239 |
| 2025-03-03 | 127.00 | 127.00 | 122.00 | 122.00 | 122.00 | 272 |
| 2025-02-28 | 127.00 | 127.00 | 121.00 | 126.00 | 126.00 | 420 |
| 2025-02-27 | 132.00 | 132.00 | 127.00 | 127.00 | 127.00 | 1,107 |
| 2025-02-26 | 134.00 | 134.00 | 126.00 | 127.00 | 127.00 | 2,641 |
| 2025-02-25 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 200 |
| 2025-02-24 | 135.00 | 137.00 | 134.00 | 137.00 | 137.00 | 323 |
| 2025-02-21 | 139.00 | 139.00 | 135.00 | 135.00 | 135.00 | 166 |
| 2025-02-20 | 137.00 | 139.00 | 137.00 | 139.00 | 139.00 | 446 |
| 2025-02-19 | 137.00 | 139.00 | 133.00 | 138.00 | 138.00 | 1,963 |
| 2025-02-18 | 134.00 | 138.00 | 134.00 | 134.00 | 134.00 | 178 |
| 2025-02-17 | 135.00 | 135.00 | 133.00 | 134.00 | 134.00 | 45 |
| 2025-02-14 | 137.00 | 141.00 | 134.00 | 135.00 | 135.00 | 1,728 |
| 2025-02-13 | 140.00 | 149.00 | 135.00 | 141.00 | 141.00 | 4,528 |
| 2025-02-12 | 133.00 | 142.00 | 130.00 | 140.00 | 140.00 | 5,709 |
| 2025-02-11 | 139.00 | 139.00 | 128.00 | 133.00 | 133.00 | 2,604 |
| 2025-02-10 | 143.00 | 145.00 | 138.00 | 138.00 | 138.00 | 4,197 |
| 2025-02-07 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | 986 |
| 2025-02-06 | 138.00 | 144.00 | 138.00 | 144.00 | 144.00 | 1,461 |
| 2025-02-05 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | 447 |
| 2025-02-04 | 144.00 | 145.00 | 142.00 | 142.00 | 142.00 | 755 |
| 2025-02-03 | 148.00 | 151.00 | 132.00 | 143.00 | 143.00 | 2,881 |
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.