ALM Equity AB ALM
OMXSTO · Sweden · Finance
SEK 43.00-0.70 (-1.60%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 43.00 | -1.60% | SEK 43.40 | SEK 43.50 | SEK 43.00 | 14.47K |
| 2026-09-30 | SEK 43.70 | -1.13% | SEK 44.20 | SEK 44.20 | SEK 43.70 | 122 |
| 2026-09-29 | SEK 44.20 | -0.45% | SEK 44.30 | SEK 44.30 | SEK 44.20 | 37 |
| 2026-09-28 | SEK 44.40 | 0.00% | SEK 44.40 | SEK 45.00 | SEK 43.70 | 375 |
| 2026-09-25 | SEK 44.40 | -0.45% | SEK 44.00 | SEK 44.40 | SEK 43.10 | 428 |
| 2026-09-24 | SEK 44.60 | +3.72% | SEK 42.60 | SEK 45.50 | SEK 42.50 | 9.70K |
| 2026-09-23 | SEK 43.00 | +0.23% | SEK 42.20 | SEK 43.00 | SEK 42.00 | 12.01K |
| 2026-09-22 | SEK 42.90 | +1.18% | SEK 42.30 | SEK 43.00 | SEK 42.00 | 1.79K |
| 2026-09-21 | SEK 42.40 | -1.17% | SEK 42.80 | SEK 43.30 | SEK 42.40 | 157 |
| 2026-09-18 | SEK 42.90 | -0.92% | SEK 43.30 | SEK 44.40 | SEK 42.90 | 333 |
| 2026-09-17 | SEK 43.30 | -2.70% | SEK 43.60 | SEK 43.60 | SEK 42.20 | 2.53K |
| 2026-09-16 | SEK 44.50 | +3.97% | SEK 43.10 | SEK 44.50 | SEK 42.40 | 4.68K |
| 2026-09-15 | SEK 42.80 | +1.42% | SEK 42.80 | SEK 42.80 | SEK 42.80 | 3 |
| 2026-09-14 | SEK 42.20 | -2.09% | SEK 43.00 | SEK 43.70 | SEK 42.20 | 53 |
| 2026-09-11 | SEK 43.10 | +0.23% | SEK 41.80 | SEK 43.10 | SEK 41.80 | 265 |
| 2026-09-10 | SEK 43.00 | 0.00% | SEK 43.00 | SEK 43.00 | SEK 43.00 | 0 |
| 2026-09-09 | SEK 43.00 | +3.12% | SEK 42.40 | SEK 43.00 | SEK 42.40 | 503 |
| 2026-09-08 | SEK 41.70 | -1.88% | SEK 42.70 | SEK 42.70 | SEK 41.20 | 834 |
| 2026-09-07 | SEK 42.50 | +0.71% | SEK 42.50 | SEK 42.50 | SEK 42.50 | 140 |
| 2026-09-04 | SEK 42.20 | -1.17% | SEK 42.70 | SEK 42.70 | SEK 41.90 | 1.16K |
| 2026-09-03 | SEK 42.70 | -3.17% | SEK 44.20 | SEK 44.20 | SEK 41.20 | 12.75K |
| 2026-09-02 | SEK 44.10 | +1.38% | SEK 43.80 | SEK 44.50 | SEK 42.40 | 4.28K |
| 2026-09-01 | SEK 43.50 | -1.58% | SEK 45.30 | SEK 45.30 | SEK 43.50 | 1.44K |
| 2026-08-31 | SEK 44.20 | +0.45% | SEK 45.60 | SEK 45.60 | SEK 44.20 | 331 |
| 2026-08-28 | SEK 44.00 | -2.65% | SEK 45.00 | SEK 45.00 | SEK 44.00 | 1.60K |
| 2026-08-27 | SEK 45.20 | +0.67% | SEK 44.90 | SEK 45.20 | SEK 44.00 | 2.46K |
| 2026-08-26 | SEK 44.90 | -0.44% | SEK 44.80 | SEK 45.00 | SEK 44.00 | 2.18K |
| 2026-08-25 | SEK 45.10 | +2.04% | SEK 45.60 | SEK 45.60 | SEK 44.00 | 4.85K |
| 2026-08-24 | SEK 44.20 | 0.00% | SEK 44.20 | SEK 44.20 | SEK 44.20 | 109 |
| 2026-08-21 | SEK 44.20 | -2.64% | SEK 45.20 | SEK 45.20 | SEK 44.20 | 226 |
| 2026-08-20 | SEK 45.40 | +2.48% | SEK 45.80 | SEK 45.80 | SEK 44.00 | 1.48K |
| 2026-08-19 | SEK 44.30 | +0.23% | SEK 44.80 | SEK 46.10 | SEK 44.30 | 1.26K |
| 2026-08-18 | SEK 44.20 | -2.00% | SEK 45.00 | SEK 45.00 | SEK 44.20 | 1.04K |
| 2026-08-17 | SEK 45.10 | -5.65% | SEK 47.80 | SEK 48.00 | SEK 44.10 | 1.52K |
| 2026-08-14 | SEK 47.80 | +0.63% | SEK 47.50 | SEK 47.80 | SEK 45.90 | 1.27K |
| 2026-08-13 | SEK 47.50 | +2.81% | SEK 45.50 | SEK 47.50 | SEK 45.50 | 202 |
| 2026-08-12 | SEK 46.20 | 0.00% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 65 |
| 2026-08-11 | SEK 46.20 | -2.74% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 3 |
| 2026-08-10 | SEK 47.50 | 0.00% | SEK 47.50 | SEK 47.50 | SEK 47.50 | 528 |
| 2026-08-07 | SEK 47.50 | +2.59% | SEK 46.20 | SEK 47.50 | SEK 46.00 | 729 |
| 2026-08-06 | SEK 46.30 | +1.31% | SEK 45.40 | SEK 46.30 | SEK 44.00 | 715 |
| 2026-08-05 | SEK 45.70 | -1.08% | SEK 47.30 | SEK 47.30 | SEK 45.70 | 172 |
| 2026-08-04 | SEK 46.20 | +0.22% | SEK 46.20 | SEK 46.20 | SEK 46.20 | 100 |
| 2026-08-03 | SEK 46.10 | -0.86% | SEK 47.30 | SEK 47.30 | SEK 46.10 | 207 |
| 2026-07-31 | SEK 46.50 | 0.00% | SEK 46.50 | SEK 46.50 | SEK 46.50 | 0 |
| 2026-07-30 | SEK 46.50 | -1.69% | SEK 47.30 | SEK 47.50 | SEK 46.50 | 751 |
| 2026-07-29 | SEK 47.30 | +2.60% | SEK 47.40 | SEK 47.40 | SEK 47.30 | 145 |
| 2026-07-28 | SEK 46.10 | 0.00% | SEK 46.10 | SEK 46.10 | SEK 46.10 | 0 |
| 2026-07-27 | SEK 46.10 | -3.35% | SEK 47.50 | SEK 47.50 | SEK 44.80 | 5.94K |
| 2026-07-24 | SEK 47.70 | +3.70% | SEK 47.30 | SEK 47.70 | SEK 45.00 | 2.18K |
| 2026-07-23 | SEK 46.00 | -2.75% | SEK 47.40 | SEK 47.40 | SEK 46.00 | 890 |
| 2026-07-22 | SEK 47.30 | +0.21% | SEK 47.40 | SEK 47.50 | SEK 47.30 | 506 |
| 2026-07-21 | SEK 47.20 | +0.43% | SEK 46.20 | SEK 47.20 | SEK 46.00 | 1.38K |
| 2026-07-20 | SEK 47.00 | -0.84% | SEK 47.70 | SEK 47.80 | SEK 46.80 | 1.10K |
| 2026-07-17 | SEK 47.40 | 0.00% | SEK 47.40 | SEK 48.00 | SEK 46.10 | 2.72K |
| 2026-07-16 | SEK 47.40 | +1.07% | SEK 46.00 | SEK 47.40 | SEK 46.00 | 2.15K |
| 2026-07-15 | SEK 46.90 | +0.86% | SEK 46.10 | SEK 47.50 | SEK 46.00 | 2.19K |
| 2026-07-14 | SEK 46.50 | -1.06% | SEK 46.10 | SEK 46.70 | SEK 46.10 | 81 |
| 2026-07-13 | SEK 47.00 | -0.21% | SEK 48.80 | SEK 48.80 | SEK 47.00 | 408 |
| 2026-07-10 | SEK 47.10 | +3.06% | SEK 47.00 | SEK 47.10 | SEK 46.90 | 760 |
| 2026-07-09 | SEK 45.70 | -2.77% | SEK 45.60 | SEK 46.90 | SEK 45.60 | 100 |
| 2026-07-08 | SEK 47.00 | +0.43% | SEK 46.80 | SEK 47.00 | SEK 46.80 | 263 |
| 2026-07-07 | SEK 46.80 | -0.43% | SEK 47.00 | SEK 48.80 | SEK 46.40 | 3.04K |
| 2026-07-06 | SEK 47.00 | +1.08% | SEK 46.50 | SEK 47.00 | SEK 46.50 | 2.17K |
| 2026-07-03 | SEK 46.50 | +3.10% | SEK 46.30 | SEK 46.50 | SEK 45.50 | 1.88K |
| 2026-07-02 | SEK 45.10 | -2.80% | SEK 45.10 | SEK 46.40 | SEK 45.10 | 208 |
| 2026-07-01 | SEK 46.40 | 0.00% | SEK 46.40 | SEK 46.40 | SEK 46.40 | 35 |
| 2026-06-30 | SEK 46.40 | 0.00% | SEK 46.40 | SEK 46.40 | SEK 46.40 | 0 |
| 2026-06-29 | SEK 46.40 | +2.88% | SEK 46.50 | SEK 46.50 | SEK 46.40 | 65 |
| 2026-06-26 | SEK 45.10 | -3.43% | SEK 46.80 | SEK 46.80 | SEK 45.00 | 347 |
| 2026-06-25 | SEK 46.70 | +0.65% | SEK 46.30 | SEK 46.90 | SEK 46.30 | 3.12K |
| 2026-06-24 | SEK 46.40 | +1.53% | SEK 45.60 | SEK 46.40 | SEK 45.60 | 4.36K |
| 2026-06-23 | SEK 45.70 | +1.33% | SEK 45.50 | SEK 45.70 | SEK 45.50 | 1.38K |
| 2026-06-22 | SEK 45.10 | -0.66% | SEK 45.50 | SEK 45.50 | SEK 45.10 | 1.40K |
| 2026-06-18 | SEK 45.40 | +0.89% | SEK 45.50 | SEK 45.50 | SEK 44.10 | 1.34K |
| 2026-06-17 | SEK 45.00 | +1.35% | SEK 46.00 | SEK 46.00 | SEK 44.90 | 1.01K |
| 2026-06-16 | SEK 44.40 | -2.63% | SEK 44.30 | SEK 47.00 | SEK 42.80 | 4.38K |
| 2026-06-15 | SEK 45.60 | +0.66% | SEK 44.40 | SEK 45.60 | SEK 44.30 | 1.25K |
| 2026-06-12 | SEK 45.30 | -1.52% | SEK 45.90 | SEK 45.90 | SEK 44.10 | 2.24K |
| 2026-06-11 | SEK 46.00 | 0.00% | SEK 46.00 | SEK 46.00 | SEK 46.00 | 0 |
| 2026-06-10 | SEK 46.00 | 0.00% | SEK 44.50 | SEK 46.00 | SEK 44.50 | 1.95K |
| 2026-06-09 | SEK 46.00 | +4.31% | SEK 46.00 | SEK 46.00 | SEK 45.70 | 1.09K |
| 2026-06-08 | SEK 44.10 | -6.96% | SEK 47.40 | SEK 47.40 | SEK 44.10 | 3.16K |
| 2026-06-05 | SEK 47.40 | +0.21% | SEK 45.70 | SEK 47.40 | SEK 45.70 | 435 |
| 2026-06-04 | SEK 47.30 | 0.00% | SEK 47.30 | SEK 47.30 | SEK 47.30 | 0 |
| 2026-06-03 | SEK 47.30 | -0.21% | SEK 47.30 | SEK 47.30 | SEK 47.30 | 567 |
| 2026-06-02 | SEK 47.40 | +2.16% | SEK 47.00 | SEK 47.40 | SEK 47.00 | 318 |
| 2026-06-01 | SEK 46.40 | -2.73% | SEK 47.50 | SEK 47.70 | SEK 45.00 | 3.08K |
| 2026-05-29 | SEK 47.70 | +0.63% | SEK 47.00 | SEK 47.70 | SEK 46.50 | 1.78K |
| 2026-05-28 | SEK 47.40 | -1.25% | SEK 47.50 | SEK 47.70 | SEK 45.00 | 3.17K |