ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-31 | 151.00 | 155.00 | 148.00 | 148.00 | 148.00 | 1,393 |
| 2025-01-30 | 148.00 | 155.00 | 148.00 | 152.00 | 152.00 | 1,060 |
| 2025-01-29 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 438 |
| 2025-01-28 | 154.00 | 154.00 | 146.00 | 149.00 | 149.00 | 2,067 |
| 2025-01-27 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | 11 |
| 2025-01-24 | 157.00 | 158.00 | 155.00 | 155.00 | 155.00 | 1,946 |
| 2025-01-23 | 152.00 | 156.00 | 151.00 | 156.00 | 156.00 | 4,292 |
| 2025-01-22 | 142.00 | 152.00 | 142.00 | 152.00 | 152.00 | 3,028 |
| 2025-01-21 | 145.00 | 152.00 | 135.00 | 136.00 | 136.00 | 3,138 |
| 2025-01-20 | 144.00 | 152.00 | 144.00 | 146.00 | 146.00 | 1,085 |
| 2025-01-17 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 117 |
| 2025-01-16 | 153.00 | 153.00 | 144.00 | 147.00 | 147.00 | 2,063 |
| 2025-01-15 | 154.00 | 156.00 | 139.00 | 150.00 | 150.00 | 7,256 |
| 2025-01-14 | 145.00 | 158.00 | 145.00 | 158.00 | 158.00 | 1,750 |
| 2025-01-13 | 155.00 | 155.00 | 146.00 | 146.00 | 146.00 | 1,483 |
| 2025-01-10 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 60 |
| 2025-01-09 | 157.00 | 157.00 | 153.00 | 157.00 | 157.00 | 581 |
| 2025-01-08 | 150.00 | 157.00 | 150.00 | 155.00 | 155.00 | 723 |
| 2025-01-07 | 157.00 | 158.00 | 146.00 | 148.00 | 148.00 | 2,672 |
| 2025-01-03 | 155.00 | 155.00 | 149.00 | 154.00 | 154.00 | 1,339 |
| 2025-01-02 | 155.00 | 158.00 | 150.00 | 154.00 | 154.00 | 1,377 |
| 2024-12-30 | 156.00 | 163.00 | 150.00 | 156.00 | 156.00 | 1,092 |
| 2024-12-27 | 150.00 | 158.00 | 148.00 | 157.00 | 157.00 | 1,260 |
| 2024-12-23 | 158.00 | 159.00 | 154.00 | 158.00 | 158.00 | 1,578 |
| 2024-12-20 | 149.00 | 155.00 | 144.00 | 155.00 | 155.00 | 2,511 |
| 2024-12-19 | 154.00 | 159.00 | 151.00 | 154.00 | 154.00 | 1,492 |
| 2024-12-18 | 153.00 | 160.00 | 149.00 | 160.00 | 160.00 | 1,304 |
| 2024-12-17 | 154.00 | 156.00 | 153.00 | 153.00 | 153.00 | 283 |
| 2024-12-16 | 154.00 | 156.00 | 153.00 | 154.00 | 154.00 | 378 |
| 2024-12-13 | 156.00 | 164.00 | 150.00 | 160.00 | 160.00 | 1,633 |
| 2024-12-12 | 164.00 | 165.00 | 159.00 | 160.00 | 160.00 | 1,447 |
| 2024-12-11 | 162.00 | 162.00 | 161.00 | 162.00 | 162.00 | 90 |
| 2024-12-10 | 161.00 | 164.00 | 161.00 | 164.00 | 164.00 | 75 |
| 2024-12-09 | 170.00 | 170.00 | 158.00 | 159.00 | 159.00 | 2,064 |
| 2024-12-06 | 168.00 | 169.00 | 166.00 | 169.00 | 169.00 | 4,727 |
| 2024-12-05 | 171.00 | 171.00 | 168.00 | 168.00 | 168.00 | 262 |
| 2024-12-04 | 171.00 | 171.00 | 170.00 | 170.00 | 170.00 | 235 |
| 2024-12-03 | 165.00 | 171.00 | 164.00 | 170.00 | 170.00 | 3,950 |
| 2024-12-02 | 164.00 | 166.00 | 160.00 | 164.00 | 164.00 | 1,107 |
| 2024-11-29 | 170.00 | 173.00 | 167.00 | 169.00 | 169.00 | 393 |
| 2024-11-28 | 168.00 | 169.00 | 164.00 | 164.00 | 164.00 | 1,185 |
| 2024-11-26 | 167.00 | 169.00 | 167.00 | 167.00 | 167.00 | 70 |
| 2024-11-25 | 171.00 | 171.00 | 166.00 | 167.00 | 167.00 | 488 |
| 2024-11-22 | 173.00 | 175.00 | 172.00 | 173.00 | 173.00 | 118 |
| 2024-11-21 | 175.00 | 175.00 | 172.00 | 172.00 | 172.00 | 77 |
| 2024-11-20 | 176.00 | 176.00 | 174.00 | 174.00 | 174.00 | 566 |
| 2024-11-19 | 179.00 | 179.00 | 174.00 | 176.00 | 176.00 | 51 |
| 2024-11-18 | 183.00 | 183.00 | 177.00 | 177.00 | 177.00 | 219 |
| 2024-11-15 | 184.00 | 184.00 | 182.00 | 183.00 | 183.00 | 78 |
| 2024-11-14 | 185.00 | 185.00 | 183.00 | 184.00 | 184.00 | 106 |
| 2024-11-13 | 189.00 | 189.00 | 184.00 | 184.00 | 184.00 | 708 |
| 2024-11-12 | 191.00 | 191.00 | 191.00 | 191.00 | 191.00 | 50 |
| 2024-11-11 | 188.00 | 192.00 | 188.00 | 192.00 | 192.00 | 818 |
| 2024-11-08 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | 484 |
| 2024-11-07 | 196.00 | 196.00 | 193.00 | 193.00 | 193.00 | 203 |
| 2024-11-06 | 189.00 | 191.00 | 189.00 | 191.00 | 191.00 | 16 |
| 2024-11-05 | 194.00 | 194.00 | 190.00 | 194.00 | 194.00 | 182 |
| 2024-11-04 | 196.00 | 196.00 | 184.00 | 192.00 | 192.00 | 1,808 |
| 2024-10-31 | 190.00 | 196.00 | 190.00 | 196.00 | 196.00 | 26 |
| 2024-10-30 | 191.00 | 196.00 | 191.00 | 196.00 | 196.00 | 25 |
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.