ALM Equity AB(SE:ALM)
kr 36.80-0.10 (-0.27%)
SE:ALM
ALM Equity AB historical prices
kr 36.80
At close:-0.10 (-0.27%)
Want to see SE:ALM full AI Analyst Report?
ALM Equity AB (ALM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 36.70 | 37.20 | 36.70 | 36.80 | 36.80 | -0.27% | 2,963 | 1.01 |
| Nov 12, 2026 | 37.40 | 37.40 | 36.90 | 36.90 | 36.90 | +0.27% | 22 | 0.01 |
| Nov 11, 2026 | 38.00 | 38.00 | 36.50 | 36.80 | 36.80 | -2.13% | 894 | 0.30 |
| Nov 10, 2026 | 37.10 | 39.00 | 37.10 | 37.60 | 37.60 | -0.27% | 2,166 | 0.74 |
| Nov 09, 2026 | 37.10 | 38.00 | 36.20 | 36.90 | 36.90 | -2.12% | 3,467 | 1.21 |
| Nov 06, 2026 | 36.70 | 38.00 | 36.70 | 37.70 | 37.70 | -0.79% | 434 | 0.15 |
| Nov 05, 2026 | 38.00 | 38.00 | 37.60 | 38.00 | 38.00 | +0.53% | 570 | 0.20 |
| Nov 04, 2026 | 40.30 | 40.30 | 37.60 | 37.80 | 37.80 | 0.00% | 880 | 0.31 |
| Nov 03, 2026 | 36.70 | 38.20 | 36.40 | 37.80 | 37.80 | +2.72% | 3,649 | 1.30 |
| Nov 02, 2026 | 37.40 | 37.40 | 36.80 | 36.80 | 36.80 | -1.60% | 286 | 0.10 |
| Oct 30, 2026 | 38.10 | 38.10 | 36.50 | 37.40 | 37.40 | -5.79% | 3,457 | 1.26 |
| Oct 29, 2026 | 40.40 | 40.40 | 39.10 | 39.70 | 39.70 | -0.75% | 1,869 | 0.69 |
| Oct 28, 2026 | 40.60 | 41.00 | 38.60 | 40.00 | 40.00 | +1.01% | 6,535 | 2.49 |
| Oct 27, 2026 | 40.50 | 41.70 | 37.00 | 39.60 | 39.60 | 0.00% | 16,744 | 7.07 |
| Oct 26, 2026 | 40.60 | 40.60 | 38.60 | 39.60 | 39.60 | -2.94% | 3,654 | 1.58 |
| Oct 23, 2026 | 38.30 | 42.80 | 38.30 | 40.80 | 40.80 | +5.97% | 9,314 | 4.30 |
| Oct 22, 2026 | 37.00 | 40.50 | 35.90 | 38.50 | 38.50 | +2.39% | 12,772 | 6.21 |
| Oct 21, 2026 | 37.70 | 38.90 | 35.60 | 37.60 | 37.60 | +2.17% | 14,515 | 7.80 |
| Oct 20, 2026 | 39.90 | 39.90 | 36.00 | 36.80 | 36.80 | -7.30% | 3,380 | 1.86 |
| Oct 19, 2026 | 39.00 | 39.70 | 38.90 | 39.70 | 39.70 | +1.79% | 1,783 | 0.99 |
| Oct 16, 2026 | 39.90 | 39.90 | 38.00 | 39.00 | 39.00 | -1.76% | 6,283 | 3.65 |
| Oct 15, 2026 | 41.10 | 41.10 | 39.70 | 39.70 | 39.70 | -6.81% | 3,409 | 2.02 |
| Oct 14, 2026 | 44.30 | 44.30 | 42.60 | 42.60 | 42.60 | -0.93% | 133 | 0.08 |
| Oct 13, 2026 | 42.90 | 44.70 | 41.30 | 43.00 | 43.00 | +4.62% | 329 | 0.19 |
| Oct 12, 2026 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.96% | 37 | 0.02 |
| Oct 09, 2026 | 42.00 | 42.00 | 41.20 | 41.50 | 41.50 | -2.58% | 1,703 | 0.96 |
| Oct 08, 2026 | 43.50 | 43.50 | 42.60 | 42.60 | 42.60 | -0.70% | 58 | 0.03 |
| Oct 07, 2026 | 42.90 | 43.50 | 42.30 | 42.90 | 42.90 | 0.00% | 0 | 0.00 |
| Oct 06, 2026 | 43.00 | 43.00 | 42.90 | 42.90 | 42.90 | -0.46% | 997 | 0.56 |
| Oct 05, 2026 | 43.10 | 43.50 | 43.10 | 43.10 | 43.10 | +0.23% | 682 | 0.39 |
| Oct 02, 2026 | 43.30 | 43.30 | 43.00 | 43.00 | 43.00 | 0.00% | 309 | 0.17 |
| Oct 01, 2026 | 43.40 | 43.50 | 43.00 | 43.00 | 43.00 | -1.60% | 14,471 | 8.99 |
| Sep 30, 2026 | 44.20 | 44.20 | 43.70 | 43.70 | 43.70 | -1.13% | 122 | 0.07 |
| Sep 29, 2026 | 44.30 | 44.30 | 44.20 | 44.20 | 44.20 | -0.45% | 37 | 0.02 |
| Sep 28, 2026 | 44.40 | 45.00 | 43.70 | 44.40 | 44.40 | 0.00% | 375 | 0.23 |
| Sep 25, 2026 | 44.00 | 44.40 | 43.10 | 44.40 | 44.40 | -0.45% | 428 | 0.26 |
| Sep 24, 2026 | 42.60 | 45.50 | 42.50 | 44.60 | 44.60 | +3.72% | 9,704 | 6.58 |
| Sep 23, 2026 | 42.20 | 43.00 | 42.00 | 43.00 | 43.00 | +0.23% | 12,014 | 9.31 |
| Sep 22, 2026 | 42.30 | 43.00 | 42.00 | 42.90 | 42.90 | +1.18% | 1,786 | 1.36 |
| Sep 21, 2026 | 42.80 | 43.30 | 42.40 | 42.40 | 42.40 | -1.17% | 157 | 0.11 |
| Sep 18, 2026 | 43.30 | 44.40 | 42.90 | 42.90 | 42.90 | -0.92% | 333 | 0.24 |
| Sep 17, 2026 | 43.60 | 43.60 | 42.20 | 43.30 | 43.30 | -2.70% | 2,533 | 1.84 |
| Sep 16, 2026 | 43.10 | 44.50 | 42.40 | 44.50 | 44.50 | +3.97% | 4,680 | 3.59 |
| Sep 15, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | +1.42% | 3 | 0.00 |
| Sep 14, 2026 | 43.00 | 43.70 | 42.20 | 42.20 | 42.20 | -2.09% | 53 | 0.04 |
| Sep 11, 2026 | 41.80 | 43.10 | 41.80 | 43.10 | 43.10 | +0.23% | 265 | 0.19 |
| Sep 10, 2026 | 43.00 | 43.00 | 41.90 | 43.00 | 43.00 | 0.00% | 0 | 0.00 |
| Sep 09, 2026 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | +3.12% | 503 | 0.35 |
| Sep 08, 2026 | 42.70 | 42.70 | 41.20 | 41.70 | 41.70 | -1.88% | 834 | 0.58 |
| Sep 07, 2026 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | +0.71% | 140 | 0.10 |
