ALM Equity AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	997.02	1,001.98	984.12	1,001.98	1,001.98	122
2022-01-12	1,001.98	1,001.98	978.17	997.02	997.02	127
2022-01-11	1,001.98	1,001.98	1,001.98	1,001.98	1,001.98	20
2022-01-10	1,016.86	1,016.86	1,001.98	1,001.98	1,001.98	33,039
2022-01-07	1,016.86	1,026.78	997.02	997.02	997.02	8
2022-01-05	1,006.94	1,026.78	1,001.98	1,016.86	1,016.86	172
2022-01-04	1,006.94	1,021.82	990.07	990.07	990.07	52
2022-01-03	978.17	1,026.78	978.17	1,006.94	1,006.94	114
2021-12-30	990.07	990.07	972.21	978.17	978.17	76
2021-12-29	992.06	992.06	970.23	970.23	970.23	136
2021-12-28	1,031.74	1,031.74	974.20	974.20	974.20	97
2021-12-27	1,016.86	1,021.82	1,011.90	1,011.90	1,011.90	35
2021-12-23	1,011.90	1,011.90	990.07	1,011.90	1,011.90	10
2021-12-22	1,011.90	1,046.62	992.06	997.02	997.02	826
2021-12-21	1,006.94	1,011.90	974.20	974.20	974.20	141
2021-12-20	990.07	1,021.82	974.20	1,001.98	1,001.98	232
2021-12-17	988.09	1,011.90	976.18	990.07	990.07	131
2021-12-16	990.07	990.07	964.28	990.07	990.07	51
2021-12-15	990.07	990.07	954.36	954.36	954.36	781
2021-12-14	972.21	1,011.90	972.21	992.06	992.06	183
2021-12-13	1,011.90	1,011.90	974.20	992.06	992.06	12,153
2021-12-10	1,011.90	1,031.74	1,011.90	1,011.90	1,011.90	106
2021-12-09	984.12	992.06	972.21	992.06	992.06	1,773
2021-12-08	1,011.90	1,011.90	988.09	988.09	988.09	141
2021-12-07	992.06	1,066.46	992.06	1,011.90	1,011.90	392
2021-12-06	1,021.82	1,021.82	988.09	992.06	992.06	632
2021-12-03	972.21	1,011.90	972.21	1,011.90	1,011.90	39
2021-12-02	1,026.78	1,026.78	992.06	992.06	992.06	1,258
2021-12-01	997.02	1,026.78	997.02	1,026.78	1,026.78	735
2021-11-30	1,031.74	1,046.62	1,031.74	1,031.74	1,031.74	174
2021-11-29	982.13	1,121.02	964.28	1,021.82	1,021.82	632
2021-11-26	1,011.90	1,011.90	958.33	982.13	982.13	409
2021-11-25	883.66	996.75	883.66	991.96	991.96	1,107
2021-11-24	918.16	958.41	881.74	881.74	881.74	611
2021-11-23	808.90	897.07	808.90	879.82	879.82	1,933
2021-11-22	787.81	810.82	787.81	795.48	795.48	460
2021-11-19	795.48	805.07	783.98	803.15	803.15	119
2021-11-18	782.06	805.07	768.65	795.48	795.48	386
2021-11-17	772.48	787.81	759.06	766.73	766.73	195
2021-11-16	760.98	772.48	759.06	772.48	772.48	501
2021-11-15	766.73	774.40	755.23	770.56	770.56	362
2021-11-12	760.98	776.31	760.98	764.81	764.81	1,687
2021-11-11	776.31	776.31	759.06	760.98	760.98	445
2021-11-10	759.06	776.31	757.15	766.73	766.73	358
2021-11-09	762.90	766.73	751.39	759.06	759.06	509
2021-11-08	782.06	785.90	762.90	762.90	762.90	467
2021-11-05	753.31	770.56	753.31	766.73	766.73	422
2021-11-04	764.81	764.81	749.48	753.31	753.31	726
2021-11-03	772.48	772.48	734.14	760.98	760.98	1,855
2021-11-02	776.31	776.31	749.48	759.06	759.06	359
2021-11-01	774.40	774.40	749.48	764.81	764.81	55
2021-10-29	760.98	778.23	760.98	774.40	774.40	883
2021-10-28	751.39	751.39	724.56	737.98	737.98	44
2021-10-27	764.81	764.81	751.39	751.39	751.39	84
2021-10-26	736.06	753.31	736.06	753.31	753.31	18,259
2021-10-25	732.23	736.06	724.56	726.48	726.48	49

← NewerPage 20 of 20 · 1,196 trading days

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.