ALM Equity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	569.44	585.31	569.44	585.31	585.31	85
2022-10-05	557.63	570.43	557.63	564.48	564.48	31
2022-10-04	557.54	585.31	557.54	575.39	575.39	391
2022-10-03	555.55	577.38	525.79	525.79	525.79	827
2022-09-30	543.65	549.60	498.01	549.60	549.60	866
2022-09-29	555.55	555.55	535.71	549.60	549.60	535
2022-09-28	575.39	585.31	553.57	559.52	559.52	4,382
2022-09-27	595.23	595.23	575.39	585.31	585.31	1,528
2022-09-26	601.19	613.09	601.19	603.17	603.17	227
2022-09-23	595.23	613.09	585.31	613.09	613.09	832
2022-09-22	595.23	605.15	595.23	605.15	605.15	131
2022-09-21	595.23	595.23	595.23	595.23	595.23	11
2022-09-20	613.09	613.09	595.23	595.23	595.23	165
2022-09-19	634.92	634.92	595.23	613.09	613.09	2,864
2022-09-15	638.88	648.80	636.90	636.90	636.90	41
2022-09-14	650.79	650.79	638.88	638.88	638.88	163
2022-09-13	648.80	654.76	640.87	640.87	640.87	173
2022-09-12	648.80	654.76	636.90	654.76	654.76	438
2022-09-09	648.80	648.80	648.80	648.80	648.80	30
2022-09-08	654.76	654.76	638.88	638.88	638.88	65
2022-09-07	644.84	664.68	615.07	654.76	654.76	249
2022-09-06	664.68	664.68	654.76	654.76	654.76	106
2022-09-05	678.57	678.57	656.74	666.66	666.66	72
2022-09-02	678.57	678.57	678.57	678.57	678.57	14
2022-09-01	672.61	672.61	664.68	664.68	664.68	499
2022-08-31	666.66	694.44	658.72	658.72	658.72	956
2022-08-30	644.84	652.77	628.96	652.77	652.77	1,024
2022-08-29	678.57	680.55	654.76	654.76	654.76	592
2022-08-26	694.44	704.36	668.65	668.65	668.65	184
2022-08-25	698.41	698.41	684.52	684.52	684.52	285
2022-08-24	684.52	694.44	684.52	684.52	684.52	362
2022-08-23	662.69	674.60	662.69	674.60	674.60	249
2022-08-19	662.69	662.69	662.69	662.69	662.69	3
2022-08-18	660.71	662.69	660.71	662.69	662.69	200
2022-08-16	662.69	662.69	652.77	652.77	652.77	1,350
2022-08-15	652.77	678.57	648.80	664.68	664.68	1,579
2022-08-12	644.84	648.80	644.84	648.80	648.80	79
2022-08-11	654.76	656.74	652.77	654.76	654.76	431
2022-08-10	660.71	668.65	646.82	646.82	646.82	653
2022-08-09	644.84	644.84	644.84	644.84	644.84	200
2022-08-08	656.74	662.69	644.84	644.84	644.84	809
2022-08-05	650.79	668.65	646.82	646.82	646.82	326
2022-08-04	686.50	686.50	650.79	650.79	650.79	170
2022-08-03	648.80	648.80	646.82	646.82	646.82	97
2022-08-02	646.82	648.80	646.82	648.80	648.80	202
2022-08-01	664.68	664.68	654.76	658.72	658.72	115
2022-07-29	676.58	676.58	676.58	676.58	676.58	5
2022-07-28	676.58	676.58	676.58	676.58	676.58	5
2022-07-27	674.60	674.60	674.60	674.60	674.60	2
2022-07-26	678.57	678.57	664.68	664.68	664.68	28
2022-07-25	678.57	678.57	674.60	674.60	674.60	18
2022-07-22	664.68	678.57	664.68	678.57	678.57	15
2022-07-21	674.60	674.60	662.69	662.69	662.69	124
2022-07-20	660.71	674.60	660.71	674.60	674.60	109
2022-07-19	660.71	660.71	660.71	660.71	660.71	10
2022-07-18	672.61	672.61	672.61	672.61	672.61	23
2022-07-14	698.41	698.41	684.52	684.52	684.52	29
2022-07-13	674.60	698.41	674.60	698.41	698.41	36
2022-07-11	698.41	712.30	684.52	686.50	686.50	202
2022-07-08	684.52	684.52	678.57	684.52	684.52	730

← NewerPage 17 of 21 · 1,202 trading daysOlder →

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.