Arlandastad Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 34.300 | 35.200 | 34.300 | 34.600 | 34.600 | 1,377 |
| 2026-10-21 | 35.000 | 35.000 | 34.300 | 34.300 | 34.300 | 1,459 |
| 2026-10-20 | 35.000 | 35.100 | 34.400 | 35.000 | 35.000 | 2,325 |
| 2026-10-19 | 35.100 | 35.600 | 34.800 | 35.300 | 35.300 | 13,718 |
| 2026-10-16 | 35.400 | 35.400 | 34.300 | 35.200 | 35.200 | 213,837 |
| 2026-10-15 | 34.500 | 35.200 | 34.200 | 34.600 | 34.600 | 11,281 |
| 2026-10-14 | 34.800 | 34.800 | 34.300 | 34.500 | 34.500 | 3,083 |
| 2026-10-13 | 35.000 | 35.000 | 34.200 | 34.200 | 34.200 | 1,568 |
| 2026-10-12 | 34.800 | 35.700 | 34.000 | 35.500 | 35.500 | 14,716 |
| 2026-10-09 | 34.100 | 34.900 | 34.100 | 34.900 | 34.900 | 2,385 |
| 2026-10-08 | 34.900 | 34.900 | 34.100 | 34.100 | 34.100 | 3,222 |
| 2026-10-07 | 35.300 | 35.500 | 34.700 | 35.000 | 35.000 | 6,738 |
| 2026-10-06 | 34.900 | 35.400 | 34.700 | 35.300 | 35.300 | 6,105 |
| 2026-10-05 | 35.700 | 35.700 | 34.600 | 34.700 | 34.700 | 9,297 |
| 2026-10-02 | 34.800 | 36.300 | 34.800 | 35.600 | 35.600 | 13,961 |
| 2026-10-01 | 35.000 | 35.000 | 34.100 | 35.000 | 35.000 | 12,831 |
| 2026-09-30 | 34.700 | 35.100 | 34.000 | 35.000 | 35.000 | 13,309 |
| 2026-09-29 | 34.900 | 35.400 | 34.300 | 34.800 | 34.800 | 9,177 |
| 2026-09-28 | 35.100 | 35.300 | 34.000 | 34.900 | 34.900 | 11,161 |
| 2026-09-25 | 34.500 | 35.100 | 34.000 | 34.300 | 34.300 | 15,826 |
| 2026-09-24 | 35.000 | 35.800 | 34.800 | 35.400 | 35.400 | 12,320 |
| 2026-09-23 | 35.500 | 36.600 | 35.200 | 35.200 | 35.200 | 12,080 |
| 2026-09-22 | 35.400 | 35.700 | 35.100 | 35.300 | 35.300 | 7,867 |
Page 1 of 1 · 23 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-24 | 1.5500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.