ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 191.00 | 195.00 | 191.00 | 195.00 | 195.00 | 61 |
| 2024-10-28 | 195.00 | 195.00 | 190.00 | 194.00 | 194.00 | 67 |
| 2024-10-25 | 195.00 | 196.00 | 195.00 | 195.00 | 195.00 | 127 |
| 2024-10-24 | 194.00 | 200.00 | 192.00 | 197.00 | 197.00 | 247 |
| 2024-10-23 | 192.00 | 194.00 | 192.00 | 194.00 | 194.00 | 299 |
| 2024-10-22 | 194.00 | 195.00 | 191.00 | 194.00 | 194.00 | 274 |
| 2024-10-21 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | 313 |
| 2024-10-17 | 198.00 | 199.00 | 198.00 | 199.00 | 199.00 | 10 |
| 2024-10-16 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 4 |
| 2024-10-15 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 984 |
| 2024-10-14 | 197.00 | 202.00 | 196.00 | 202.00 | 202.00 | 224 |
| 2024-10-11 | 202.00 | 202.00 | 195.00 | 199.00 | 199.00 | 322 |
| 2024-10-10 | 196.00 | 199.00 | 193.00 | 198.00 | 198.00 | 29 |
| 2024-10-09 | 197.00 | 198.00 | 194.00 | 194.00 | 194.00 | 456 |
| 2024-10-08 | 202.00 | 218.00 | 195.00 | 198.00 | 198.00 | 264 |
| 2024-10-07 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 1 |
| 2024-10-04 | 198.00 | 198.00 | 195.00 | 195.00 | 195.00 | 51 |
| 2024-10-03 | 195.00 | 197.00 | 195.00 | 197.00 | 197.00 | 3 |
| 2024-10-02 | 197.00 | 200.00 | 197.00 | 200.00 | 200.00 | 342 |
| 2024-10-01 | 198.00 | 198.00 | 197.00 | 198.00 | 198.00 | 33 |
| 2024-09-30 | 202.00 | 204.00 | 195.00 | 197.00 | 197.00 | 627 |
| 2024-09-27 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | 29 |
| 2024-09-26 | 200.00 | 202.00 | 198.00 | 202.00 | 202.00 | 1,622 |
| 2024-09-25 | 200.00 | 202.00 | 197.00 | 200.00 | 200.00 | 307 |
| 2024-09-24 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | 30 |
| 2024-09-23 | 200.00 | 200.00 | 196.00 | 196.00 | 196.00 | 13 |
| 2024-09-20 | 200.00 | 200.00 | 196.00 | 200.00 | 200.00 | 371 |
| 2024-09-19 | 194.00 | 200.00 | 194.00 | 200.00 | 200.00 | 521 |
| 2024-09-18 | 190.00 | 194.00 | 189.00 | 193.00 | 193.00 | 726 |
| 2024-09-17 | 192.00 | 196.00 | 191.00 | 191.00 | 191.00 | 77 |
| 2024-09-16 | 194.00 | 199.00 | 192.00 | 192.00 | 192.00 | 953 |
| 2024-09-13 | 190.00 | 195.00 | 190.00 | 194.00 | 194.00 | 22 |
| 2024-09-12 | 195.00 | 199.00 | 194.00 | 194.00 | 194.00 | 942 |
| 2024-09-11 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | 4,374 |
| 2024-09-10 | 194.00 | 195.00 | 194.00 | 195.00 | 195.00 | 5 |
| 2024-09-09 | 193.00 | 194.00 | 192.00 | 194.00 | 194.00 | 1,029 |
| 2024-09-06 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | 2 |
| 2024-09-05 | 191.00 | 192.00 | 186.00 | 192.00 | 192.00 | 620 |
| 2024-09-04 | 192.00 | 192.00 | 186.00 | 191.00 | 191.00 | 2,148 |
| 2024-09-03 | 197.00 | 204.00 | 192.00 | 192.00 | 192.00 | 1,085 |
| 2024-09-02 | 199.00 | 204.00 | 199.00 | 200.00 | 200.00 | 76 |
| 2024-08-30 | 200.00 | 204.00 | 200.00 | 204.00 | 204.00 | 101 |
| 2024-08-29 | 206.00 | 206.00 | 202.00 | 204.00 | 204.00 | 213 |
| 2024-08-27 | 212.00 | 212.00 | 200.00 | 206.00 | 206.00 | 1,358 |
| 2024-08-26 | 218.00 | 218.00 | 204.00 | 204.00 | 204.00 | 1,180 |
| 2024-08-23 | 212.00 | 216.00 | 206.00 | 214.00 | 214.00 | 846 |
| 2024-08-22 | 212.00 | 212.00 | 212.00 | 212.00 | 212.00 | 150 |
| 2024-08-21 | 210.00 | 218.00 | 210.00 | 212.00 | 212.00 | 91 |
| 2024-08-20 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 804 |
| 2024-08-19 | 210.00 | 212.00 | 208.00 | 208.00 | 208.00 | 313 |
| 2024-08-16 | 206.00 | 222.00 | 206.00 | 210.00 | 210.00 | 651 |
| 2024-08-15 | 202.00 | 206.00 | 202.00 | 204.00 | 204.00 | 1,517 |
| 2024-08-14 | 202.00 | 202.00 | 198.00 | 198.00 | 198.00 | 1,594 |
| 2024-08-13 | 198.00 | 202.00 | 198.00 | 199.00 | 199.00 | 1,279 |
| 2024-08-12 | 196.00 | 198.00 | 192.00 | 194.00 | 194.00 | 2,508 |
| 2024-08-09 | 194.00 | 196.00 | 194.00 | 196.00 | 196.00 | 1,150 |
| 2024-08-08 | 192.00 | 194.00 | 192.00 | 193.00 | 193.00 | 696 |
| 2024-08-07 | 194.00 | 194.00 | 192.00 | 192.00 | 192.00 | 423 |
| 2024-08-06 | 197.00 | 200.00 | 193.00 | 194.00 | 194.00 | 7,593 |
| 2024-08-05 | 195.00 | 197.00 | 189.00 | 194.00 | 194.00 | 1,543 |
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.