ALM Equity AB (publ) (STO:ALM)
Sweden · Delayed Price · Currency is SEK 39.70
+0.70 (1.79%)
Oct 19, 2026, 11:59 AM CET
ALM Equity AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 39.00 | 39.70 | 38.90 | 39.70 | 39.70 | 1.79% | 1,783 |
| Oct 16, 2026 | 39.90 | 39.90 | 38.00 | 39.00 | 39.00 | -1.76% | 6,283 |
| Oct 15, 2026 | 41.10 | 41.10 | 39.70 | 39.70 | 39.70 | -6.81% | 3,409 |
| Oct 14, 2026 | 44.30 | 44.30 | 42.60 | 42.60 | 42.60 | -0.93% | 133 |
| Oct 13, 2026 | 42.90 | 44.70 | 41.30 | 43.00 | 43.00 | 4.62% | 329 |
| Oct 12, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.96% | 37 |
| Oct 9, 2026 | 42.00 | 42.00 | 41.20 | 41.50 | 41.50 | -2.58% | 1,703 |
| Oct 8, 2026 | 43.50 | 43.50 | 42.60 | 42.60 | 42.60 | -0.70% | 58 |
| Oct 6, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.46% | 997 |
| Oct 5, 2026 | 43.10 | 43.50 | 43.10 | 43.10 | 43.10 | 0.23% | 682 |
| Oct 2, 2026 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | - | 309 |
| Oct 1, 2026 | 43.40 | 43.50 | 43.00 | 43.00 | 43.00 | -1.60% | 14,471 |
| Sep 30, 2026 | 44.20 | 44.20 | 43.70 | 43.70 | 43.70 | -1.13% | 122 |
| Sep 29, 2026 | 44.30 | 44.30 | 44.20 | 44.20 | 44.20 | -0.45% | 37 |
| Sep 28, 2026 | 44.40 | 45.00 | 43.70 | 44.40 | 44.40 | - | 375 |
| Sep 25, 2026 | 44.00 | 44.40 | 43.10 | 44.40 | 44.40 | -0.45% | 428 |
| Sep 24, 2026 | 42.60 | 45.50 | 42.50 | 44.60 | 44.60 | 3.72% | 9,704 |
| Sep 23, 2026 | 42.20 | 43.00 | 42.00 | 43.00 | 43.00 | 0.23% | 12,014 |
| Sep 22, 2026 | 42.30 | 43.00 | 42.00 | 42.90 | 42.90 | 1.18% | 1,786 |
| Sep 21, 2026 | 42.80 | 43.30 | 42.40 | 42.40 | 42.40 | -1.17% | 157 |
| Sep 18, 2026 | 43.30 | 44.40 | 42.90 | 42.90 | 42.90 | -0.92% | 333 |
| Sep 17, 2026 | 43.60 | 43.60 | 42.20 | 43.30 | 43.30 | -2.70% | 2,533 |
| Sep 16, 2026 | 43.10 | 44.50 | 42.40 | 44.50 | 44.50 | 3.97% | 4,680 |
| Sep 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 1.42% | 3 |
| Sep 14, 2026 | 43.00 | 43.70 | 42.20 | 42.20 | 42.20 | -2.09% | 53 |
| Sep 11, 2026 | 41.80 | 43.10 | 41.80 | 43.10 | 43.10 | 0.23% | 265 |
| Sep 9, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 3.12% | 503 |
| Sep 8, 2026 | 42.70 | 42.70 | 41.20 | 41.70 | 41.70 | -1.88% | 834 |
| Sep 7, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | 0.71% | 140 |
| Sep 4, 2026 | 42.70 | 42.70 | 41.90 | 42.20 | 42.20 | -1.17% | 1,162 |
| Sep 3, 2026 | 44.20 | 44.20 | 41.20 | 42.70 | 42.70 | -3.17% | 12,750 |
| Sep 2, 2026 | 43.80 | 44.50 | 42.40 | 44.10 | 44.10 | 1.38% | 4,282 |
| Sep 1, 2026 | 45.30 | 45.30 | 43.50 | 43.50 | 43.50 | -1.58% | 1,442 |
| Aug 31, 2026 | 45.60 | 45.60 | 44.20 | 44.20 | 44.20 | 0.45% | 331 |
| Aug 28, 2026 | 45.00 | 45.00 | 44.00 | 44.00 | 44.00 | -2.65% | 1,600 |
| Aug 27, 2026 | 44.90 | 45.20 | 44.00 | 45.20 | 45.20 | 0.67% | 2,461 |
| Aug 26, 2026 | 44.80 | 45.00 | 44.00 | 44.90 | 44.90 | -0.44% | 2,179 |
| Aug 25, 2026 | 45.60 | 45.60 | 44.00 | 45.10 | 45.10 | 2.04% | 4,849 |
| Aug 24, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - | 109 |
| Aug 21, 2026 | 45.20 | 45.20 | 44.20 | 44.20 | 44.20 | -2.64% | 226 |
| Aug 20, 2026 | 45.80 | 45.80 | 44.00 | 45.40 | 45.40 | 2.48% | 1,476 |
| Aug 19, 2026 | 44.80 | 46.10 | 44.30 | 44.30 | 44.30 | 0.23% | 1,257 |
| 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 |