ALM Equity AB (publ) (STO:ALM)
Sweden · Delayed Price · Currency is SEK 44.30
+0.10 (0.23%)
Aug 19, 2026, 5:17 PM CET
ALM Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 44.80 | 46.10 | 44.40 | 44.40 | - | 0.45% | 1,186 |
| Aug 18, 2026 | 45.00 | 45.00 | 44.20 | 44.20 | 44.20 | -2.00% | 1,043 |
| Aug 17, 2026 | 47.80 | 48.00 | 44.10 | 45.10 | 45.10 | -5.65% | 1,521 |
| Aug 14, 2026 | 47.50 | 47.80 | 45.90 | 47.80 | 47.80 | 0.63% | 1,270 |
| Aug 13, 2026 | 45.50 | 47.50 | 45.50 | 47.50 | 47.50 | 2.81% | 202 |
| Aug 12, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - | 65 |
| Aug 11, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | -2.74% | 3 |
| Aug 10, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 528 |
| Aug 7, 2026 | 46.20 | 47.50 | 46.00 | 47.50 | 47.50 | 2.59% | 729 |
| Aug 6, 2026 | 45.40 | 46.30 | 44.00 | 46.30 | 46.30 | 1.31% | 715 |
| Aug 5, 2026 | 47.30 | 47.30 | 45.70 | 45.70 | 45.70 | -1.08% | 172 |
| Aug 4, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 0.22% | 100 |
| Aug 3, 2026 | 47.30 | 47.30 | 46.10 | 46.10 | 46.10 | -0.86% | 207 |
| Jul 30, 2026 | 47.30 | 47.50 | 46.50 | 46.50 | 46.50 | -1.69% | 751 |
| Jul 29, 2026 | 47.40 | 47.40 | 47.30 | 47.30 | 47.30 | 2.60% | 145 |
| Jul 27, 2026 | 47.50 | 47.50 | 44.80 | 46.10 | 46.10 | -3.35% | 5,944 |
| Jul 24, 2026 | 47.30 | 47.70 | 45.00 | 47.70 | 47.70 | 3.70% | 2,176 |
| Jul 23, 2026 | 47.40 | 47.40 | 46.00 | 46.00 | 46.00 | -2.75% | 890 |
| Jul 22, 2026 | 47.40 | 47.50 | 47.30 | 47.30 | 47.30 | 0.21% | 506 |
| Jul 21, 2026 | 46.20 | 47.20 | 46.00 | 47.20 | 47.20 | 0.43% | 1,376 |
| Jul 20, 2026 | 47.70 | 47.80 | 46.80 | 47.00 | 47.00 | -0.84% | 1,095 |
| Jul 17, 2026 | 47.40 | 48.00 | 46.10 | 47.40 | 47.40 | - | 2,724 |
| Jul 16, 2026 | 46.00 | 47.40 | 46.00 | 47.40 | 47.40 | 1.07% | 2,153 |
| Jul 15, 2026 | 46.10 | 47.50 | 46.00 | 46.90 | 46.90 | 0.86% | 2,193 |
| Jul 14, 2026 | 46.10 | 46.70 | 46.10 | 46.50 | 46.50 | -1.06% | 81 |
| Jul 13, 2026 | 48.80 | 48.80 | 47.00 | 47.00 | 47.00 | -0.21% | 408 |
| Jul 10, 2026 | 47.00 | 47.10 | 46.90 | 47.10 | 47.10 | 3.06% | 760 |
| Jul 9, 2026 | 45.60 | 46.90 | 45.60 | 45.70 | 45.70 | -2.77% | 100 |
| Jul 8, 2026 | 46.80 | 47.00 | 46.80 | 47.00 | 47.00 | 0.43% | 263 |
| Jul 7, 2026 | 47.00 | 48.80 | 46.40 | 46.80 | 46.80 | -0.43% | 3,038 |
| Jul 6, 2026 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.08% | 2,170 |
| Jul 3, 2026 | 46.30 | 46.50 | 45.50 | 46.50 | 46.50 | 3.10% | 1,878 |
| Jul 2, 2026 | 45.10 | 46.40 | 45.10 | 45.10 | 45.10 | -2.80% | 208 |
| Jul 1, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | 35 |
| Jun 29, 2026 | 46.50 | 46.50 | 46.40 | 46.40 | 46.40 | 2.88% | 65 |
| Jun 26, 2026 | 46.80 | 46.80 | 45.00 | 45.10 | 45.10 | -3.43% | 347 |
| Jun 25, 2026 | 46.30 | 46.90 | 46.30 | 46.70 | 46.70 | 0.65% | 3,120 |
| Jun 24, 2026 | 45.60 | 46.40 | 45.60 | 46.40 | 46.40 | 1.53% | 4,361 |
| Jun 23, 2026 | 45.50 | 45.70 | 45.50 | 45.70 | 45.70 | 1.33% | 1,383 |
| Jun 22, 2026 | 45.50 | 45.50 | 45.10 | 45.10 | 45.10 | -0.66% | 1,402 |
| Jun 18, 2026 | 45.50 | 45.50 | 44.10 | 45.40 | 45.40 | 0.89% | 1,341 |
| Jun 17, 2026 | 46.00 | 46.00 | 44.90 | 45.00 | 45.00 | 1.35% | 1,005 |
| Jun 16, 2026 | 44.30 | 47.00 | 42.80 | 44.40 | 44.40 | -2.63% | 4,376 |
| Jun 15, 2026 | 44.40 | 45.60 | 44.30 | 45.60 | 45.60 | 0.66% | 1,303 |
| Jun 12, 2026 | 46.00 | 46.00 | 44.10 | 45.30 | 45.30 | -1.52% | 2,239 |
| Jun 10, 2026 | 44.50 | 46.00 | 44.50 | 46.00 | 46.00 | - | 1,947 |
| Jun 9, 2026 | 46.00 | 46.00 | 45.70 | 46.00 | 46.00 | 4.31% | 1,094 |
| Jun 8, 2026 | 47.40 | 47.40 | 44.10 | 44.10 | 44.10 | -6.96% | 3,161 |
| Jun 5, 2026 | 45.70 | 47.40 | 45.70 | 47.40 | 47.40 | 0.21% | 435 |
| Jun 3, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | -0.21% | 567 |