ALM Equity AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-08 | 278.00 | 278.00 | 260.00 | 274.00 | 274.00 | 795 |
| 2024-02-07 | 278.00 | 278.00 | 252.00 | 258.00 | 258.00 | 534 |
| 2024-02-06 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 36 |
| 2024-02-05 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | 83 |
| 2024-02-02 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | 93 |
| 2024-02-01 | 274.00 | 278.00 | 270.00 | 274.00 | 274.00 | 177 |
| 2024-01-31 | 278.00 | 278.00 | 260.00 | 260.00 | 260.00 | 329 |
| 2024-01-30 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 19 |
| 2024-01-29 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 31 |
| 2024-01-26 | 278.00 | 278.00 | 270.00 | 272.00 | 272.00 | 106 |
| 2024-01-25 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | 60 |
| 2024-01-24 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | 30 |
| 2024-01-23 | 268.00 | 280.00 | 268.00 | 280.00 | 280.00 | 7 |
| 2024-01-22 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 2024-01-19 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | 21 |
| 2024-01-18 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 40 |
| 2024-01-15 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 2024-01-12 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 10 |
| 2024-01-11 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 61 |
| 2024-01-09 | 278.00 | 280.00 | 274.00 | 274.00 | 274.00 | 56 |
| 2024-01-08 | 278.00 | 280.00 | 276.00 | 276.00 | 276.00 | 83 |
| 2024-01-04 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 20 |
| 2024-01-03 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 5 |
| 2024-01-02 | 282.00 | 282.00 | 274.00 | 280.00 | 280.00 | 64 |
| 2023-12-29 | 280.00 | 280.00 | 274.00 | 280.00 | 280.00 | 77 |
| 2023-12-28 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 59 |
| 2023-12-27 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 109 |
| 2023-12-22 | 280.00 | 280.00 | 270.00 | 270.00 | 270.00 | 93 |
| 2023-12-21 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | 316 |
| 2023-12-20 | 276.00 | 278.00 | 268.00 | 278.00 | 278.00 | 207 |
| 2023-12-19 | 278.00 | 278.00 | 276.00 | 276.00 | 276.00 | 70 |
| 2023-12-18 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 68 |
| 2023-12-15 | 272.00 | 278.00 | 272.00 | 278.00 | 278.00 | 11 |
| 2023-12-14 | 274.00 | 280.00 | 274.00 | 274.00 | 274.00 | 275 |
| 2023-12-13 | 270.00 | 270.00 | 268.00 | 270.00 | 270.00 | 234 |
| 2023-12-12 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 68 |
| 2023-12-11 | 266.00 | 266.00 | 264.00 | 266.00 | 266.00 | 77 |
| 2023-12-08 | 272.00 | 272.00 | 262.00 | 266.00 | 266.00 | 221 |
| 2023-12-07 | 272.00 | 272.00 | 272.00 | 272.00 | 272.00 | 66 |
| 2023-12-06 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 154 |
| 2023-12-04 | 280.00 | 280.00 | 272.00 | 278.00 | 278.00 | 18 |
| 2023-12-01 | 270.00 | 278.00 | 268.00 | 278.00 | 278.00 | 12 |
| 2023-11-30 | 274.00 | 280.00 | 272.00 | 276.00 | 276.00 | 215 |
| 2023-11-29 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 2 |
| 2023-11-28 | 276.00 | 280.00 | 274.00 | 280.00 | 280.00 | 147 |
| 2023-11-27 | 300.00 | 300.00 | 280.00 | 280.00 | 280.00 | 116 |
| 2023-11-24 | 286.00 | 298.00 | 282.00 | 298.00 | 298.00 | 202 |
| 2023-11-23 | 290.00 | 290.00 | 280.00 | 280.00 | 280.00 | 160 |
| 2023-11-20 | 290.00 | 290.00 | 280.00 | 290.00 | 290.00 | 8 |
| 2023-11-17 | 292.00 | 292.00 | 288.00 | 288.00 | 288.00 | 61 |
| 2023-11-16 | 294.00 | 294.00 | 280.00 | 290.00 | 290.00 | 257 |
| 2023-11-15 | 300.00 | 300.00 | 294.00 | 294.00 | 294.00 | 18 |
| 2023-11-14 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 49 |
| 2023-11-13 | 300.00 | 300.00 | 300.00 | 300.00 | 300.00 | 2 |
| 2023-11-09 | 300.00 | 306.00 | 300.00 | 300.00 | 300.00 | 143 |
| 2023-11-08 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 2 |
| 2023-11-07 | 308.00 | 308.00 | 308.00 | 308.00 | 308.00 | 13 |
| 2023-11-06 | 310.00 | 310.00 | 302.00 | 302.00 | 302.00 | 11 |
| 2023-11-02 | 300.00 | 306.00 | 300.00 | 306.00 | 306.00 | 65 |
| 2023-11-01 | 328.00 | 328.00 | 302.00 | 312.00 | 312.00 | 261 |
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.