ALM Equity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	978.17	978.17	942.45	960.31	960.31	341
2022-04-06	978.17	978.17	966.26	966.26	966.26	9
2022-04-05	960.31	962.29	942.45	960.31	960.31	706
2022-04-04	960.31	968.25	954.36	954.36	954.36	37
2022-04-01	948.40	948.40	948.40	948.40	948.40	100
2022-03-31	962.29	982.13	958.33	960.31	960.31	814
2022-03-30	960.31	962.29	950.39	958.33	958.33	370
2022-03-29	950.39	962.29	948.40	962.29	962.29	1,921
2022-03-28	958.33	958.33	958.33	958.33	958.33	103
2022-03-25	952.37	956.34	950.39	950.39	950.39	1,088
2022-03-24	954.36	954.36	954.36	954.36	954.36	501
2022-03-23	948.40	956.34	948.40	956.34	956.34	165
2022-03-22	954.36	956.34	954.36	956.34	956.34	826
2022-03-21	960.31	960.31	960.31	960.31	960.31	1
2022-03-18	934.52	948.40	934.52	948.40	948.40	24
2022-03-17	950.39	950.39	934.52	934.52	934.52	269
2022-03-16	950.39	964.28	938.48	950.39	950.39	1,320
2022-03-15	950.39	952.37	938.48	950.39	950.39	1,559
2022-03-14	964.28	964.28	932.53	950.39	950.39	268
2022-03-11	952.37	952.37	950.39	950.39	950.39	113
2022-03-10	970.23	970.23	930.55	930.55	930.55	447
2022-03-09	942.45	950.39	942.45	950.39	950.39	300
2022-03-08	960.31	960.31	952.37	952.37	952.37	203
2022-03-07	932.53	948.40	930.55	948.40	948.40	665
2022-03-04	954.36	954.36	930.55	930.55	930.55	131
2022-03-03	954.36	956.34	952.37	952.37	952.37	182
2022-03-02	944.44	952.37	944.44	944.44	944.44	907
2022-03-01	964.28	964.28	944.44	944.44	944.44	1,121
2022-02-28	964.28	964.28	946.42	962.29	962.29	378
2022-02-25	946.42	982.13	946.42	964.28	964.28	4,147
2022-02-24	952.37	956.34	916.66	946.42	946.42	2,217
2022-02-23	964.28	964.28	956.34	956.34	956.34	2,930
2022-02-22	914.67	956.34	914.67	956.34	956.34	557
2022-02-21	934.52	936.50	932.53	932.53	932.53	1,536
2022-02-18	964.28	964.28	932.53	934.52	934.52	128
2022-02-16	964.28	964.28	964.28	964.28	964.28	8
2022-02-15	982.13	982.13	982.13	982.13	982.13	1
2022-02-14	954.36	982.13	954.36	982.13	982.13	176
2022-02-11	982.13	982.13	982.13	982.13	982.13	1
2022-02-10	952.37	972.21	952.37	972.21	972.21	127
2022-02-09	966.26	966.26	966.26	966.26	966.26	19
2022-02-08	984.12	984.12	984.12	984.12	984.12	15
2022-02-07	992.06	992.06	964.28	984.12	984.12	47
2022-02-04	992.06	992.06	992.06	992.06	992.06	145
2022-02-03	990.07	992.06	986.10	992.06	992.06	124
2022-02-02	990.07	997.02	946.42	980.15	980.15	1,939
2022-02-01	990.07	990.07	974.20	974.20	974.20	6
2022-01-31	988.09	992.06	972.21	986.10	986.10	271
2022-01-28	932.53	974.20	920.63	972.21	972.21	622
2022-01-27	950.39	950.39	928.56	944.44	944.44	137
2022-01-26	924.60	932.53	924.60	932.53	932.53	11
2022-01-25	926.58	942.45	914.67	932.53	932.53	1,062
2022-01-24	960.31	990.07	914.67	990.07	990.07	530
2022-01-21	978.17	978.17	960.31	960.31	960.31	10
2022-01-20	980.15	980.15	960.31	978.17	978.17	297
2022-01-19	954.36	976.18	936.50	960.31	960.31	777
2022-01-18	978.17	982.13	958.33	958.33	958.33	196
2022-01-17	984.12	984.12	982.13	982.13	982.13	4
2022-01-14	1,001.98	1,001.98	984.12	984.12	984.12	186
2022-01-13	997.02	1,001.98	984.12	1,001.98	1,001.98	122

← NewerPage 19 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.