ALM Equity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	684.52	684.52	672.61	672.61	672.61	333
2022-07-06	698.41	712.30	684.52	684.52	684.52	153
2022-07-05	684.52	684.52	684.52	684.52	684.52	100
2022-07-04	666.66	692.45	666.66	692.45	692.45	7
2022-07-01	654.76	678.57	652.77	678.57	678.57	197
2022-06-30	674.60	674.60	666.66	666.66	666.66	145
2022-06-29	674.60	674.60	674.60	674.60	674.60	1
2022-06-28	682.53	682.53	682.53	682.53	682.53	187
2022-06-27	686.50	708.33	686.50	694.44	694.44	1,210
2022-06-23	694.44	694.44	682.53	682.53	682.53	18
2022-06-22	680.55	694.44	676.58	680.55	680.55	2,160
2022-06-21	690.47	690.47	678.57	680.55	680.55	654
2022-06-20	690.47	694.44	690.47	690.47	690.47	25
2022-06-17	692.45	712.30	680.55	712.30	712.30	181
2022-06-16	744.04	744.04	674.60	684.52	684.52	2,072
2022-06-15	748.01	748.01	718.25	718.25	718.25	236
2022-06-14	779.76	779.76	694.44	744.04	744.04	1,644
2022-06-13	811.50	811.50	753.96	775.79	775.79	2,144
2022-06-10	833.33	833.33	811.50	811.50	811.50	1,093
2022-06-09	831.34	839.28	831.34	839.28	839.28	100
2022-06-08	823.41	823.41	803.56	809.52	809.52	1,004
2022-06-07	843.25	843.25	823.41	823.41	823.41	426
2022-06-03	847.22	847.22	843.25	847.22	847.22	71
2022-06-02	835.31	843.25	825.39	843.25	843.25	121
2022-06-01	853.17	853.17	825.39	833.33	833.33	2,182
2022-05-31	833.33	849.20	833.33	849.20	849.20	3,018
2022-05-30	829.36	843.25	829.36	833.33	833.33	232
2022-05-27	833.33	835.31	829.36	829.36	829.36	511
2022-05-25	839.28	839.28	833.33	833.33	833.33	205
2022-05-24	869.04	869.04	843.25	843.25	843.25	238
2022-05-23	880.94	882.93	880.94	882.93	882.93	620
2022-05-20	857.14	888.88	857.14	888.88	888.88	7
2022-05-19	853.17	873.01	853.17	873.01	873.01	65
2022-05-18	849.20	853.17	847.22	853.17	853.17	203
2022-05-17	865.07	865.07	845.23	863.09	863.09	410
2022-05-16	861.10	867.06	861.10	861.10	861.10	737
2022-05-13	831.34	845.23	815.47	841.26	841.26	349
2022-05-12	849.20	861.10	813.49	815.47	815.47	6,788
2022-05-11	863.09	863.09	843.25	843.25	843.25	6,248
2022-05-10	853.17	869.04	853.17	865.07	865.07	425
2022-05-09	871.02	871.02	863.09	863.09	863.09	3,399
2022-05-06	882.93	882.93	869.04	871.02	871.02	3,664
2022-05-05	892.85	892.85	892.85	892.85	892.85	5
2022-05-04	896.82	918.64	869.04	869.04	869.04	1,020
2022-05-03	904.75	904.75	902.77	902.77	902.77	400
2022-05-02	914.67	916.66	914.67	914.67	914.67	108
2022-04-29	912.69	914.67	912.69	914.67	914.67	450
2022-04-28	914.67	914.67	910.71	912.69	912.69	391
2022-04-27	924.60	950.39	914.67	914.67	914.67	107
2022-04-26	922.61	922.61	912.69	912.69	912.69	319
2022-04-25	936.50	940.47	922.61	922.61	922.61	86
2022-04-22	958.33	958.33	940.47	940.47	940.47	101
2022-04-21	922.61	974.20	922.61	966.26	966.26	110
2022-04-20	934.52	934.52	934.52	934.52	934.52	17
2022-04-19	952.37	952.37	916.66	916.66	916.66	222
2022-04-14	936.50	948.40	934.52	948.40	948.40	313
2022-04-13	936.50	940.47	934.52	934.52	934.52	174
2022-04-12	942.45	942.45	936.50	936.50	936.50	191
2022-04-11	970.23	980.15	954.36	954.36	954.36	759
2022-04-08	978.17	980.15	944.44	980.15	980.15	116

← NewerPage 18 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.