ALM Equity AB (publ) (STO:ALM)
Sweden · Delayed Price · Currency is SEK 81.00
+2.00 (2.53%)
Aug 1, 2025, 5:15 PM CET
ALM Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 85.20 | 87.80 | 84.00 | 84.20 | 84.20 | -1.17% | 1,050 |
| Jun 23, 2025 | 86.00 | 90.60 | 83.80 | 85.20 | 85.20 | -0.93% | 1,616 |
| Jun 19, 2025 | 86.20 | 86.20 | 85.80 | 86.00 | 86.00 | -0.92% | 741 |
| Jun 18, 2025 | 89.20 | 89.20 | 85.00 | 86.80 | 86.80 | - | 1,078 |
| Jun 17, 2025 | 90.20 | 90.20 | 84.80 | 86.80 | 86.80 | -4.41% | 3,526 |
| Jun 16, 2025 | 86.20 | 90.80 | 86.20 | 90.80 | 90.80 | 1.11% | 1,023 |
| Jun 13, 2025 | 86.00 | 90.40 | 86.00 | 89.80 | 89.80 | 2.05% | 399 |
| Jun 12, 2025 | 90.60 | 90.80 | 88.00 | 88.00 | 88.00 | -2.00% | 268 |
| Jun 11, 2025 | 87.00 | 90.60 | 87.00 | 89.80 | 89.80 | 1.13% | 276 |
| Jun 10, 2025 | 86.60 | 89.60 | 86.40 | 88.80 | 88.80 | -1.11% | 414 |
| Jun 9, 2025 | 88.60 | 92.00 | 88.60 | 89.80 | 89.80 | -1.32% | 924 |
| Jun 5, 2025 | 88.00 | 91.20 | 86.60 | 91.00 | 91.00 | 5.32% | 1,498 |
| Jun 4, 2025 | 88.00 | 90.00 | 84.80 | 86.40 | 86.40 | 0.23% | 1,329 |
| Jun 3, 2025 | 84.20 | 87.80 | 84.20 | 86.20 | 86.20 | 2.86% | 293 |
| Jun 2, 2025 | 85.20 | 85.20 | 82.40 | 83.80 | 83.80 | -1.87% | 511 |
| May 30, 2025 | 84.40 | 88.00 | 82.20 | 85.40 | 85.40 | 2.15% | 1,373 |
| May 28, 2025 | 81.40 | 86.80 | 81.40 | 83.60 | 83.60 | 0.24% | 1,128 |
| May 27, 2025 | 80.60 | 85.80 | 80.40 | 83.40 | 83.40 | 3.47% | 2,138 |
| May 26, 2025 | 85.00 | 85.00 | 78.80 | 80.60 | 80.60 | 0.75% | 4,321 |
| May 23, 2025 | 83.40 | 89.80 | 80.00 | 80.00 | 80.00 | -6.54% | 2,245 |
| May 22, 2025 | 86.60 | 86.80 | 84.20 | 85.60 | 85.60 | 2.64% | 747 |
| May 21, 2025 | 83.80 | 84.80 | 83.20 | 83.40 | 83.40 | 0.48% | 898 |