ALM Equity AB (publ) (STO:ALM)
Sweden
· Delayed Price · Currency is SEK 52.60
-0.40 (-0.75%)
At close: Mar 6, 2026
ALM Equity AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 18, 2026 | 54.60 | 54.60 | 50.00 | 52.00 | 52.00 | - | 2,810 |
| Feb 17, 2026 | 51.20 | 53.80 | 51.20 | 52.00 | 52.00 | 1.17% | 1,562 |
| Feb 16, 2026 | 54.80 | 54.80 | 50.00 | 51.40 | 51.40 | -6.20% | 4,432 |
| Feb 13, 2026 | 56.20 | 57.00 | 54.80 | 54.80 | 54.80 | -2.14% | 1,126 |
| Feb 12, 2026 | 56.80 | 57.00 | 54.00 | 56.00 | 56.00 | 1.82% | 3,209 |
| Feb 11, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -0.36% | 1,533 |
| Feb 10, 2026 | 59.40 | 59.40 | 55.00 | 55.20 | 55.20 | -3.16% | 4,409 |
| Feb 9, 2026 | 55.00 | 59.40 | 53.20 | 57.00 | 57.00 | 3.64% | 4,192 |
| Feb 6, 2026 | 54.00 | 55.00 | 53.20 | 55.00 | 55.00 | 1.10% | 771 |
| Feb 5, 2026 | 54.20 | 55.60 | 52.40 | 54.40 | 54.40 | -0.37% | 5,800 |
| Feb 4, 2026 | 58.20 | 59.40 | 54.60 | 54.60 | 54.60 | -3.87% | 1,627 |
| Feb 3, 2026 | 58.00 | 58.00 | 56.80 | 56.80 | 56.80 | 1.07% | 119 |
| Feb 2, 2026 | 59.20 | 60.20 | 52.00 | 56.20 | 56.20 | -6.95% | 7,405 |
| Jan 30, 2026 | 59.80 | 60.40 | 54.00 | 60.40 | 60.40 | -2.27% | 4,267 |
| Jan 29, 2026 | 64.40 | 64.40 | 61.00 | 61.80 | 61.80 | -3.44% | 2,951 |
| Jan 28, 2026 | 62.00 | 64.00 | 62.00 | 64.00 | 64.00 | - | 422 |
| Jan 27, 2026 | 65.00 | 65.00 | 60.00 | 64.00 | 64.00 | -1.23% | 2,120 |
| Jan 26, 2026 | 62.20 | 64.80 | 59.20 | 64.80 | 64.80 | 6.58% | 5,946 |
| Jan 23, 2026 | 62.40 | 62.40 | 60.40 | 60.80 | 60.80 | -0.33% | 1,666 |
| Jan 22, 2026 | 62.40 | 64.40 | 60.00 | 61.00 | 61.00 | -1.93% | 11,599 |
| Jan 21, 2026 | 63.80 | 67.80 | 60.00 | 62.20 | 62.20 | -4.31% | 7,705 |
| Jan 20, 2026 | 66.60 | 66.60 | 63.80 | 65.00 | 65.00 | -0.31% | 1,168 |
| Jan 19, 2026 | 68.60 | 68.60 | 64.80 | 65.20 | 65.20 | -4.96% | 5,380 |
| Jan 16, 2026 | 69.80 | 69.80 | 67.40 | 68.60 | 68.60 | -1.72% | 3,933 |
| Jan 15, 2026 | 69.40 | 69.80 | 64.00 | 69.80 | 69.80 | 1.16% | 4,175 |
| Jan 14, 2026 | 70.00 | 70.20 | 65.00 | 69.00 | 69.00 | -1.43% | 6,350 |
| Jan 13, 2026 | 63.60 | 85.00 | 61.80 | 70.00 | 70.00 | 16.28% | 14,935 |
| Jan 12, 2026 | 58.60 | 65.00 | 56.60 | 60.20 | 60.20 | 9.85% | 10,956 |
| Jan 9, 2026 | 56.00 | 58.00 | 54.80 | 54.80 | 54.80 | -3.18% | 625 |
| Jan 8, 2026 | 56.20 | 58.00 | 55.00 | 56.60 | 56.60 | -1.74% | 4,895 |
| Jan 7, 2026 | 56.00 | 59.00 | 56.00 | 57.60 | 57.60 | 2.86% | 4,116 |
| Jan 5, 2026 | 53.80 | 56.00 | 53.80 | 56.00 | 56.00 | 2.94% | 5,809 |
| Jan 2, 2026 | 54.00 | 54.60 | 53.00 | 54.40 | 54.40 | 3.42% | 1,741 |
| Dec 30, 2025 | 50.00 | 52.60 | 49.50 | 52.60 | 52.60 | 2.33% | 2,560 |
| Dec 29, 2025 | 52.20 | 52.40 | 51.40 | 51.40 | 51.40 | -1.91% | 245 |
| Dec 23, 2025 | 52.40 | 56.80 | 52.20 | 52.40 | 52.40 | - | 11,068 |
| Dec 22, 2025 | 49.40 | 52.40 | 48.80 | 52.40 | 52.40 | 6.07% | 1,877 |
| Dec 19, 2025 | 48.10 | 53.00 | 48.10 | 49.40 | 49.40 | 1.65% | 4,035 |
| Dec 18, 2025 | 49.00 | 49.00 | 48.60 | 48.60 | 48.60 | -2.41% | 125 |
| Dec 17, 2025 | 49.50 | 49.80 | 48.00 | 49.80 | 49.80 | 0.40% | 1,159 |
| Dec 16, 2025 | 48.60 | 49.90 | 48.10 | 49.60 | 49.60 | 2.27% | 89 |
| Dec 15, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -0.41% | 20 |
| Dec 12, 2025 | 49.30 | 49.30 | 48.70 | 48.70 | 48.70 | -2.01% | 3,021 |
| Dec 11, 2025 | 50.20 | 50.20 | 49.30 | 49.70 | 49.70 | 0.81% | 892 |
| Dec 10, 2025 | 49.30 | 50.40 | 48.80 | 49.30 | 49.30 | 0.82% | 9,513 |
| Dec 9, 2025 | 50.00 | 50.00 | 48.00 | 48.90 | 48.90 | -4.12% | 4,577 |
| Dec 8, 2025 | 50.80 | 52.40 | 50.60 | 51.00 | 51.00 | 1.59% | 3,013 |
| 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 |