ALM Equity AB (publ) (STO:ALM)
Sweden · Delayed Price · Currency is SEK 52.80
+0.60 (1.15%)
May 7, 2026, 1:22 PM CET
ALM Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 51.00 | 52.20 | 51.00 | 52.20 | 52.20 | 1.16% | 1,323 |
| May 4, 2026 | 51.20 | 52.80 | 51.20 | 51.60 | 51.60 | 0.78% | 105 |
| Apr 30, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | 0.39% | 3 |
| Apr 29, 2026 | 52.80 | 52.80 | 47.80 | 51.00 | 51.00 | -0.39% | 2,883 |
| Apr 28, 2026 | 54.00 | 54.00 | 51.20 | 51.20 | 51.20 | -9.22% | 1,931 |
| Apr 27, 2026 | 57.80 | 57.80 | 56.20 | 56.40 | 56.40 | 6.42% | 364 |
| Apr 24, 2026 | 57.00 | 57.00 | 53.00 | 53.00 | 53.00 | -3.64% | 2,554 |
| Apr 23, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | -4.18% | 372 |
| Apr 22, 2026 | 56.80 | 57.80 | 55.80 | 57.40 | 57.40 | 0.70% | 1,017 |
| Apr 21, 2026 | 58.00 | 58.00 | 55.60 | 57.00 | 57.00 | -1.38% | 779 |
| Apr 20, 2026 | 58.00 | 60.20 | 57.00 | 57.80 | 57.80 | -1.70% | 3,946 |
| Apr 17, 2026 | 57.60 | 62.20 | 55.40 | 58.80 | 58.80 | 4.63% | 5,577 |
| Apr 16, 2026 | 54.60 | 56.20 | 54.40 | 56.20 | 56.20 | 0.36% | 1,064 |
| Apr 15, 2026 | 55.00 | 56.00 | 54.00 | 56.00 | 56.00 | - | 1,328 |
| Apr 14, 2026 | 53.00 | 56.00 | 53.00 | 56.00 | 56.00 | 2.56% | 1,051 |
| Apr 13, 2026 | 50.00 | 59.80 | 50.00 | 54.60 | 54.60 | 3.41% | 3,548 |
| Apr 10, 2026 | 52.00 | 52.80 | 51.00 | 52.80 | 52.80 | 1.93% | 189 |
| Apr 9, 2026 | 51.40 | 53.00 | 51.20 | 51.80 | 51.80 | -1.52% | 876 |
| Apr 8, 2026 | 50.40 | 52.60 | 50.40 | 52.60 | 52.60 | 4.78% | 1,487 |
| Apr 7, 2026 | 51.00 | 51.00 | 50.20 | 50.20 | 50.20 | -1.57% | 2,895 |
| Apr 2, 2026 | 50.20 | 51.00 | 50.00 | 51.00 | 51.00 | 0.39% | 1,175 |
| Apr 1, 2026 | 51.00 | 51.00 | 50.80 | 50.80 | 50.80 | -0.39% | 72 |
| Mar 31, 2026 | 51.00 | 51.00 | 49.90 | 51.00 | 51.00 | 0.39% | 71 |
| Mar 30, 2026 | 51.00 | 51.00 | 49.60 | 50.80 | 50.80 | -0.39% | 490 |
| Mar 27, 2026 | 49.60 | 51.00 | 49.40 | 51.00 | 51.00 | 1.59% | 158 |
| Mar 25, 2026 | 48.80 | 50.20 | 47.70 | 50.20 | 50.20 | 3.51% | 754 |
| Mar 24, 2026 | 46.70 | 48.50 | 46.70 | 48.50 | 48.50 | 1.04% | 683 |
| Mar 23, 2026 | 47.30 | 48.10 | 46.60 | 48.00 | 48.00 | -2.24% | 2,464 |
| Mar 20, 2026 | 52.00 | 52.00 | 49.00 | 49.10 | 49.10 | 2.94% | 50 |
| Mar 19, 2026 | 49.60 | 49.60 | 46.00 | 47.70 | 47.70 | -4.41% | 1,503 |
| Mar 18, 2026 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 0.20% | 382 |
| Mar 17, 2026 | 49.00 | 49.80 | 48.60 | 49.80 | 49.80 | -0.80% | 261 |
| Mar 16, 2026 | 49.00 | 50.20 | 49.00 | 50.20 | 50.20 | -0.40% | 2 |
| Mar 13, 2026 | 49.00 | 50.40 | 49.00 | 50.40 | 50.40 | 2.23% | 440 |
| Mar 12, 2026 | 50.60 | 50.60 | 49.20 | 49.30 | 49.30 | -0.60% | 125 |
| Mar 11, 2026 | 49.80 | 50.80 | 49.60 | 49.60 | 49.60 | 1.22% | 1,515 |
| Mar 10, 2026 | 48.60 | 50.00 | 48.60 | 49.00 | 49.00 | -2.00% | 431 |
| Mar 9, 2026 | 51.80 | 51.80 | 49.20 | 50.00 | 50.00 | -4.94% | 1,334 |
| Mar 6, 2026 | 53.00 | 58.00 | 51.80 | 52.60 | 52.60 | -0.75% | 3,051 |
| Mar 5, 2026 | 51.40 | 53.00 | 51.40 | 53.00 | 53.00 | -1.85% | 4,787 |
| Mar 4, 2026 | 52.40 | 54.00 | 51.40 | 54.00 | 54.00 | 5.47% | 766 |
| Mar 3, 2026 | 54.40 | 54.40 | 50.60 | 51.20 | 51.20 | 1.59% | 600 |
| Mar 2, 2026 | 49.70 | 51.00 | 48.50 | 50.40 | 50.40 | -1.18% | 1,098 |
| Feb 27, 2026 | 51.00 | 52.40 | 49.00 | 51.00 | 51.00 | - | 2,341 |
| Feb 26, 2026 | 59.60 | 59.60 | 50.20 | 51.00 | 51.00 | -0.78% | 1,724 |
| Feb 25, 2026 | 55.00 | 55.00 | 49.80 | 51.40 | 51.40 | -5.51% | 1,759 |
| Feb 24, 2026 | 52.00 | 55.00 | 51.60 | 54.40 | 54.40 | 3.03% | 477 |
| Feb 23, 2026 | 50.80 | 55.00 | 50.60 | 52.80 | 52.80 | 2.33% | 5,579 |
| Feb 20, 2026 | 50.40 | 52.00 | 50.40 | 51.60 | 51.60 | 1.18% | 2,496 |
| Feb 19, 2026 | 51.00 | 51.80 | 50.20 | 51.00 | 51.00 | -1.92% | 608 |