ALM Equity AB (publ) (STO:ALM)
Sweden · Delayed Price · Currency is SEK 58.80
-3.20 (-5.16%)
Sep 2, 2025, 5:22 PM CET
ALM Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 62.00 | 62.80 | 57.00 | 58.80 | 58.80 | -5.16% | 6,224 |
| Sep 1, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,701 |
| Aug 29, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,209 |
| Aug 28, 2025 | 66.60 | 66.60 | 61.80 | 62.00 | 62.00 | -8.55% | 4,366 |
| Aug 27, 2025 | 68.80 | 68.80 | 65.00 | 67.80 | 67.80 | -0.29% | 2,208 |
| Aug 26, 2025 | 65.60 | 69.20 | 64.20 | 68.00 | 68.00 | 3.66% | 5,127 |
| Aug 25, 2025 | 63.20 | 69.20 | 63.20 | 65.60 | 65.60 | -1.80% | 1,165 |
| Aug 22, 2025 | 68.40 | 68.40 | 65.40 | 66.80 | 66.80 | -4.57% | 2,069 |
| Aug 21, 2025 | 69.00 | 70.00 | 66.20 | 70.00 | 70.00 | 0.57% | 7,911 |
| Aug 20, 2025 | 70.60 | 71.80 | 69.20 | 69.60 | 69.60 | -0.29% | 1,683 |
| Aug 19, 2025 | 69.80 | 70.40 | 69.80 | 69.80 | 69.80 | -0.29% | 557 |
| Aug 18, 2025 | 71.00 | 71.60 | 69.80 | 70.00 | 70.00 | -1.69% | 1,019,856 |
| Aug 15, 2025 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | -1.11% | 151 |
| Aug 14, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | - | 1,150 |
| Aug 13, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 487 |
| Aug 12, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 1,521 |
| Aug 11, 2025 | 74.40 | 75.20 | 71.40 | 72.00 | 72.00 | -6.25% | 1,531 |
| Aug 8, 2025 | 75.00 | 77.80 | 74.20 | 76.80 | 76.80 | 0.52% | 2,415 |
| Aug 7, 2025 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | -1.04% | 284 |
| Aug 6, 2025 | 81.00 | 81.00 | 77.20 | 77.20 | 77.20 | -6.08% | 3,866 |
| Aug 5, 2025 | 80.40 | 85.00 | 80.40 | 82.20 | 82.20 | 0.74% | 1,575 |
| Aug 4, 2025 | 80.00 | 81.80 | 78.40 | 81.60 | 81.60 | 0.74% | 754 |
| Aug 1, 2025 | 89.40 | 89.40 | 79.40 | 81.00 | 81.00 | 2.53% | 351 |
| Jul 31, 2025 | 79.20 | 79.20 | 78.80 | 79.00 | 79.00 | 0.25% | 282 |
| Jul 30, 2025 | 80.00 | 80.00 | 78.60 | 78.80 | 78.80 | -0.76% | 411 |
| Jul 29, 2025 | 83.80 | 85.60 | 77.60 | 79.40 | 79.40 | 3.12% | 482 |
| Jul 28, 2025 | 80.00 | 82.60 | 75.80 | 77.00 | 77.00 | -2.53% | 3,323 |
| Jul 25, 2025 | 80.20 | 80.20 | 78.00 | 79.00 | 79.00 | -0.75% | 725 |
| Jul 24, 2025 | 81.00 | 82.20 | 76.00 | 79.60 | 79.60 | -1.97% | 3,042 |
| Jul 23, 2025 | 80.60 | 81.20 | 80.60 | 81.20 | 81.20 | -0.98% | 65 |
| Jul 22, 2025 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 3.02% | 305 |
| Jul 21, 2025 | 82.60 | 82.60 | 77.00 | 79.60 | 79.60 | -3.16% | 416 |
| Jul 18, 2025 | 82.00 | 82.80 | 80.60 | 82.20 | 82.20 | 0.74% | 252 |
| Jul 17, 2025 | 85.00 | 85.00 | 70.40 | 81.60 | 81.60 | -6.21% | 7,191 |
| Jul 16, 2025 | 87.40 | 88.60 | 87.00 | 87.00 | 87.00 | -0.91% | 255 |
| Jul 15, 2025 | 88.20 | 90.00 | 82.00 | 87.80 | 87.80 | -3.52% | 3,263 |
| Jul 14, 2025 | 91.40 | 91.40 | 91.00 | 91.00 | 91.00 | -0.44% | 10 |
| Jul 11, 2025 | 90.60 | 92.80 | 90.60 | 91.40 | 91.40 | -1.51% | 829 |
| Jul 10, 2025 | 92.00 | 92.80 | 92.00 | 92.80 | 92.80 | 2.88% | 100 |
| Jul 9, 2025 | 89.20 | 92.00 | 89.20 | 90.20 | 90.20 | 1.81% | 602 |
| Jul 8, 2025 | 95.60 | 95.60 | 88.60 | 88.60 | 88.60 | -5.14% | 611 |
| Jul 7, 2025 | 94.00 | 94.00 | 90.00 | 93.40 | 93.40 | -1.48% | 3,754 |
| Jul 4, 2025 | 89.80 | 95.00 | 89.80 | 94.80 | 94.80 | 6.52% | 1,413 |
| Jul 3, 2025 | 87.40 | 92.40 | 83.00 | 89.00 | 89.00 | 5.95% | 2,390 |
| Jul 2, 2025 | 81.40 | 84.60 | 81.00 | 84.00 | 84.00 | -1.18% | 2,530 |
| Jul 1, 2025 | 82.00 | 85.40 | 78.00 | 85.00 | 85.00 | 0.71% | 6,171 |
| Jun 30, 2025 | 82.80 | 85.20 | 82.60 | 84.40 | 84.40 | -0.71% | 4,780 |
| Jun 27, 2025 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | 0.47% | 34 |
| Jun 26, 2025 | 84.00 | 88.40 | 84.00 | 84.60 | 84.60 | 0.24% | 694 |
| Jun 25, 2025 | 84.60 | 84.60 | 83.60 | 84.40 | 84.40 | 0.24% | 481 |