ALM Equity AB (publ) (STO:ALM)
Sweden
· Delayed Price · Currency is SEK 50.20
+0.80 (1.62%)
At close: Dec 5, 2025
ALM Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 49.80 | 53.00 | 49.80 | 50.20 | 50.20 | 1.62% | 3,904 |
| Dec 4, 2025 | 49.40 | 49.40 | 48.30 | 49.40 | 49.40 | 1.23% | 2,715 |
| Dec 3, 2025 | 48.00 | 50.80 | 47.90 | 48.80 | 48.80 | 1.67% | 4,334 |
| Dec 2, 2025 | 47.20 | 48.20 | 46.50 | 48.00 | 48.00 | -0.62% | 3,617 |
| Dec 1, 2025 | 48.30 | 50.00 | 45.90 | 48.30 | 48.30 | -3.78% | 4,572 |
| Nov 28, 2025 | 50.00 | 50.60 | 49.00 | 50.20 | 50.20 | 0.40% | 1,126 |
| Nov 27, 2025 | 49.00 | 50.00 | 46.80 | 50.00 | 50.00 | 1.42% | 2,345 |
| Nov 26, 2025 | 47.50 | 50.40 | 47.40 | 49.30 | 49.30 | 3.57% | 1,174 |
| Nov 25, 2025 | 46.50 | 47.60 | 45.80 | 47.60 | 47.60 | 4.62% | 360 |
| Nov 24, 2025 | 45.00 | 48.30 | 45.00 | 45.50 | 45.50 | -2.15% | 2,254 |
| Nov 21, 2025 | 46.50 | 46.50 | 44.30 | 46.50 | 46.50 | -1.90% | 3,346 |
| Nov 20, 2025 | 45.90 | 47.40 | 45.40 | 47.40 | 47.40 | 0.42% | 696 |
| Nov 19, 2025 | 46.50 | 48.60 | 45.30 | 47.20 | 47.20 | -0.84% | 2,228 |
| Nov 18, 2025 | 51.40 | 51.40 | 45.70 | 47.60 | 47.60 | -6.67% | 9,909 |
| Nov 17, 2025 | 49.90 | 53.00 | 49.80 | 51.00 | 51.00 | 4.29% | 4,657 |
| Nov 14, 2025 | 49.90 | 51.20 | 48.50 | 48.90 | 48.90 | 0.20% | 2,153 |
| Nov 13, 2025 | 49.50 | 49.50 | 48.00 | 48.80 | 48.80 | -1.41% | 3,564 |
| Nov 12, 2025 | 50.00 | 52.00 | 49.50 | 49.50 | 49.50 | -1.00% | 8,710 |
| Nov 11, 2025 | 45.70 | 50.40 | 45.70 | 50.00 | 50.00 | 11.86% | 10,573 |
| Nov 10, 2025 | 46.00 | 46.90 | 44.00 | 44.70 | 44.70 | -1.76% | 25,399 |
| Nov 7, 2025 | 46.60 | 47.60 | 45.00 | 45.50 | 45.50 | -1.09% | 2,194 |
| Nov 6, 2025 | 46.90 | 47.10 | 46.00 | 46.00 | 46.00 | - | 1,815 |
| Nov 5, 2025 | 46.50 | 46.80 | 45.30 | 46.00 | 46.00 | -1.08% | 6,808 |
| Nov 4, 2025 | 48.00 | 49.30 | 44.90 | 46.50 | 46.50 | -3.13% | 11,917 |
| Nov 3, 2025 | 48.20 | 48.20 | 48.00 | 48.00 | 48.00 | -0.41% | 823 |
| Oct 31, 2025 | 47.60 | 48.20 | 46.60 | 48.20 | 48.20 | -0.82% | 797 |
| Oct 30, 2025 | 47.00 | 49.00 | 46.00 | 48.60 | 48.60 | 1.04% | 9,882 |
| Oct 29, 2025 | 48.50 | 49.30 | 47.00 | 48.10 | 48.10 | -1.03% | 4,936 |
| Oct 28, 2025 | 49.70 | 55.00 | 48.00 | 48.60 | 48.60 | -1.62% | 18,256 |
| Oct 27, 2025 | 48.00 | 50.00 | 46.20 | 49.40 | 49.40 | 3.35% | 4,950 |
| Oct 24, 2025 | 48.90 | 48.90 | 44.70 | 47.80 | 47.80 | -2.25% | 6,009 |
| Oct 23, 2025 | 53.60 | 53.60 | 47.50 | 48.90 | 48.90 | -5.60% | 15,991 |
| Oct 22, 2025 | 51.20 | 58.00 | 47.00 | 51.80 | 51.80 | 3.60% | 20,273 |
| Oct 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 18 |
| Oct 20, 2025 | 50.00 | 50.00 | 48.90 | 50.00 | 50.00 | 0.20% | 1,197 |
| Oct 17, 2025 | 49.80 | 49.90 | 49.80 | 49.90 | 49.90 | 1.01% | 147 |
| Oct 16, 2025 | 50.00 | 50.00 | 48.60 | 49.40 | 49.40 | -1.20% | 3,271 |
| Oct 15, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 277 |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | 67 |
| Oct 13, 2025 | 49.00 | 50.40 | 48.80 | 50.40 | 50.40 | - | 1,083 |
| Oct 10, 2025 | 50.00 | 50.40 | 49.90 | 50.40 | 50.40 | 2.86% | 545 |
| Oct 9, 2025 | 50.00 | 50.40 | 48.20 | 49.00 | 49.00 | -2.00% | 8,538 |
| Oct 8, 2025 | 49.50 | 51.00 | 49.50 | 50.00 | 50.00 | 1.01% | 3,600 |
| Oct 7, 2025 | 49.90 | 49.90 | 49.50 | 49.50 | 49.50 | 1.43% | 1,322 |
| Oct 6, 2025 | 50.80 | 51.00 | 48.30 | 48.80 | 48.80 | -2.40% | 1,656 |
| Oct 3, 2025 | 49.90 | 51.40 | 49.80 | 50.00 | 50.00 | 1.21% | 5,262 |
| Oct 2, 2025 | 48.30 | 50.00 | 48.30 | 49.40 | 49.40 | 0.20% | 2,314 |
| Oct 1, 2025 | 49.60 | 49.60 | 47.90 | 49.30 | 49.30 | -1.40% | 11,653 |
| Sep 30, 2025 | 50.20 | 52.00 | 48.70 | 50.00 | 50.00 | 0.40% | 5,323 |
| Sep 29, 2025 | 51.40 | 51.60 | 49.80 | 49.80 | 49.80 | -2.35% | 5,227 |
| Sep 26, 2025 | 51.20 | 52.00 | 49.80 | 51.00 | 51.00 | - | 2,053 |
| Sep 25, 2025 | 51.00 | 51.80 | 50.00 | 51.00 | 51.00 | 2.00% | 1,581 |
| Sep 24, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.79% | 54 |
| Sep 23, 2025 | 51.40 | 51.80 | 50.40 | 50.40 | 50.40 | -0.40% | 3,436 |
| Sep 22, 2025 | 50.00 | 52.20 | 50.00 | 50.60 | 50.60 | 1.40% | 6,018 |
| Sep 19, 2025 | 51.80 | 52.00 | 49.00 | 49.90 | 49.90 | -3.67% | 80,336 |
| Sep 18, 2025 | 53.00 | 53.80 | 51.80 | 51.80 | 51.80 | -2.26% | 164 |
| Sep 17, 2025 | 54.60 | 54.60 | 53.00 | 53.00 | 53.00 | -1.85% | 4,697 |
| Sep 16, 2025 | 54.00 | 55.00 | 53.00 | 54.00 | 54.00 | 2.27% | 2,471 |
| Sep 15, 2025 | 58.80 | 58.80 | 52.00 | 52.80 | 52.80 | -8.65% | 26,938 |
| Sep 12, 2025 | 57.60 | 57.80 | 57.00 | 57.80 | 57.80 | -0.34% | 2,461 |
| Sep 11, 2025 | 58.00 | 60.00 | 57.00 | 58.00 | 58.00 | -2.03% | 2,964 |
| Sep 10, 2025 | 58.20 | 59.40 | 55.80 | 59.20 | 59.20 | 1.72% | 10,387 |
| Sep 9, 2025 | 54.60 | 58.20 | 54.60 | 58.20 | 58.20 | 6.20% | 605 |
| Sep 8, 2025 | 56.60 | 56.80 | 52.60 | 54.80 | 54.80 | -3.86% | 8,603 |
| Sep 5, 2025 | 56.60 | 57.80 | 56.00 | 57.00 | 57.00 | -2.06% | 5,586 |
| Sep 4, 2025 | 56.20 | 58.60 | 56.20 | 58.20 | 58.20 | -1.36% | 1,017 |
| Sep 3, 2025 | 60.00 | 61.60 | 57.00 | 59.00 | 59.00 | 0.34% | 15,123 |
| Sep 2, 2025 | 62.00 | 62.80 | 57.00 | 58.80 | 58.80 | -5.16% | 6,224 |
| Sep 1, 2025 | 62.00 | 63.00 | 62.00 | 62.00 | 62.00 | -1.59% | 1,701 |
| Aug 29, 2025 | 63.00 | 63.00 | 62.00 | 63.00 | 63.00 | 1.61% | 2,209 |
| Aug 28, 2025 | 66.60 | 66.60 | 61.80 | 62.00 | 62.00 | -8.55% | 4,366 |
| Aug 27, 2025 | 68.80 | 68.80 | 65.00 | 67.80 | 67.80 | -0.29% | 2,208 |
| Aug 26, 2025 | 65.60 | 69.20 | 64.20 | 68.00 | 68.00 | 3.66% | 5,127 |
| Aug 25, 2025 | 63.20 | 69.20 | 63.20 | 65.60 | 65.60 | -1.80% | 1,165 |
| Aug 22, 2025 | 68.40 | 68.40 | 65.40 | 66.80 | 66.80 | -4.57% | 2,069 |
| Aug 21, 2025 | 69.00 | 70.00 | 66.20 | 70.00 | 70.00 | 0.57% | 7,911 |
| Aug 20, 2025 | 70.60 | 71.80 | 69.20 | 69.60 | 69.60 | -0.29% | 1,683 |
| Aug 19, 2025 | 69.80 | 70.40 | 69.80 | 69.80 | 69.80 | -0.29% | 557 |
| Aug 18, 2025 | 71.00 | 71.60 | 69.80 | 70.00 | 70.00 | -1.69% | 1,019,856 |
| Aug 15, 2025 | 71.00 | 71.60 | 71.00 | 71.20 | 71.20 | -1.11% | 151 |
| Aug 14, 2025 | 72.60 | 72.60 | 72.00 | 72.00 | 72.00 | - | 1,150 |
| Aug 13, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 487 |
| Aug 12, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | - | 1,521 |
| Aug 11, 2025 | 74.40 | 75.20 | 71.40 | 72.00 | 72.00 | -6.25% | 1,531 |
| Aug 8, 2025 | 75.00 | 77.80 | 74.20 | 76.80 | 76.80 | 0.52% | 2,415 |
| Aug 7, 2025 | 77.20 | 77.20 | 76.40 | 76.40 | 76.40 | -1.04% | 284 |
| Aug 6, 2025 | 81.00 | 81.00 | 77.20 | 77.20 | 77.20 | -6.08% | 3,866 |
| Aug 5, 2025 | 80.40 | 85.00 | 80.40 | 82.20 | 82.20 | 0.74% | 1,575 |
| Aug 4, 2025 | 80.00 | 81.80 | 78.40 | 81.60 | 81.60 | 0.74% | 754 |
| 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 |