ALM Equity AB Pfd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	89.600	90.300	89.600	90.300	86.148	29,205
2026-05-05	89.500	89.900	89.300	89.600	85.481	11,196
2026-05-04	89.800	90.000	89.300	89.500	85.385	21,413
2026-04-30	89.900	89.900	89.400	89.900	85.767	4,849
2026-04-29	90.600	91.100	89.400	89.400	85.290	18,034
2026-04-28	91.700	92.000	90.000	90.600	86.435	31,259
2026-04-27	91.400	91.800	91.000	91.800	87.580	13,641
2026-04-24	91.000	91.900	90.400	90.900	86.721	15,160
2026-04-23	90.900	90.900	89.800	90.700	86.530	10,194
2026-04-22	89.900	91.000	89.600	91.000	86.816	28,178
2026-04-21	90.100	91.100	89.800	91.000	86.816	24,861
2026-04-20	89.500	90.100	89.200	90.100	85.958	15,422
2026-04-17	89.000	89.900	89.000	89.600	85.481	19,955
2026-04-16	88.700	89.400	88.700	88.900	84.813	18,074
2026-04-15	88.800	89.300	88.200	88.500	84.431	17,572
2026-04-14	88.400	88.800	87.700	88.800	84.717	7,328
2026-04-13	88.400	88.400	87.000	88.200	84.145	44,006
2026-04-10	88.400	88.400	87.700	88.300	84.240	20,320
2026-04-09	88.500	88.800	87.700	88.400	84.336	17,161
2026-04-08	88.100	89.000	88.100	88.400	84.336	13,237
2026-04-07	87.700	88.000	87.300	87.900	83.859	30,010
2026-04-02	87.100	87.900	86.500	87.600	83.573	11,543
2026-04-01	87.300	88.800	87.000	87.400	83.382	19,273
2026-03-31	86.900	88.900	86.500	87.300	83.286	21,936
2026-03-30	87.400	87.400	86.000	86.800	82.809	22,444
2026-03-27	89.300	89.500	88.500	89.200	83.096	20,177
2026-03-26	89.200	89.400	88.500	89.300	83.189	14,089
2026-03-25	87.400	89.400	87.400	89.000	82.909	23,915
2026-03-24	87.500	87.700	87.200	87.200	81.232	6,917
2026-03-23	87.300	87.700	85.600	87.100	81.139	29,827
2026-03-20	87.000	88.000	87.000	87.400	81.419	17,617
2026-03-19	88.200	88.200	87.100	87.100	81.139	24,639
2026-03-18	88.100	88.300	87.500	87.800	81.791	7,238
2026-03-17	88.000	88.000	86.700	87.200	81.232	29,196
2026-03-16	87.400	88.000	87.200	87.400	81.419	9,660
2026-03-13	86.900	87.500	86.700	87.000	81.046	20,130
2026-03-12	86.800	87.300	86.100	86.800	80.860	16,251
2026-03-11	87.100	87.400	86.300	86.800	80.860	11,953
2026-03-10	86.500	87.200	85.600	87.100	81.139	19,147
2026-03-09	87.600	88.000	83.000	85.100	79.276	52,733
2026-03-06	86.900	88.000	86.600	88.000	81.978	26,371
2026-03-05	86.400	87.300	85.400	86.900	80.953	40,487
2026-03-04	84.500	88.000	84.500	85.900	80.021	37,725
2026-03-03	85.400	85.400	84.000	84.400	78.624	45,577
2026-03-02	85.200	85.500	84.200	85.300	79.462	21,051
2026-02-27	83.900	85.900	83.700	85.600	79.742	48,140
2026-02-26	83.500	83.900	83.500	83.900	78.158	92,923
2026-02-25	83.000	83.400	82.900	83.300	77.599	18,294
2026-02-24	83.200	83.400	82.300	83.000	77.320	46,260
2026-02-23	83.800	83.800	83.000	83.200	77.506	37,351
2026-02-20	83.900	83.900	83.300	83.900	78.158	12,706
2026-02-19	83.900	83.900	83.500	83.900	78.158	22,909
2026-02-18	83.000	83.900	82.900	83.900	78.158	25,970
2026-02-17	82.900	83.700	82.600	83.100	77.413	49,982
2026-02-16	82.500	83.100	82.300	82.900	77.227	39,811
2026-02-13	82.800	82.800	82.200	82.700	77.040	25,784
2026-02-12	82.800	83.100	82.200	82.700	77.040	21,498
2026-02-11	82.500	83.000	82.200	82.700	77.040	14,158
2026-02-10	82.600	82.800	82.200	82.500	76.854	23,140
2026-02-09	82.300	82.900	82.300	82.600	76.947	23,331

← NewerPage 3 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	2.1000 SEK
2026-06-29	2.1000 SEK
2026-03-30	2.1000 SEK
2025-12-29	2.1000 SEK
2025-09-29	2.1000 SEK
2025-06-27	2.1000 SEK
2025-03-28	2.1000 SEK
2024-12-27	2.1000 SEK
2024-09-27	2.1000 SEK
2024-06-27	2.1000 SEK
2024-03-27	2.1000 SEK
2023-12-28	2.1000 SEK
2023-09-28	2.1000 SEK
2023-06-29	2.1000 SEK
2023-03-30	2.1000 SEK
2022-12-29	2.1000 SEK
2022-09-29	2.1000 SEK
2022-06-29	2.1000 SEK
2022-03-30	2.1000 SEK
2021-12-29	2.1000 SEK
2021-09-29	2.1000 SEK
2021-06-29	2.1000 SEK
2021-03-30	2.1000 SEK
2020-12-29	2.1000 SEK
2020-09-29	2.1000 SEK
2020-06-29	2.1000 SEK
2020-03-30	2.1000 SEK
2019-12-27	2.1000 SEK
2019-09-27	2.1000 SEK
2019-06-27	2.1000 SEK
2019-03-28	2.1000 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.