Nasdaq Stockholm · ALM · stock
ALM Equity AB (publ) (ALM) stock price history
Every Nasdaq Stockholm trading session of ALM Equity AB (publ) from Dec 30, 1998 to Sep 28, 2026: 7,047 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALM adjusted close, 1998 to 2026
- SEK 6,179
- All time high, 2007
- SEK 85.00
- 52 week high, SEK 41.20 low
- 7,047
- Daily sessions since 1998
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1998 to 2026 series and minute bars.
ALM key facts
- ALM Equity AB (publ) (ALM) closed at SEK 43.80 on Sep 28, 2026 on Nasdaq Stockholm.
- ALM's all time high close is SEK 6,179, set on Feb 12, 2007; its all time low close is SEK 0.0009 on Dec 27, 2007.
- ALM's 52 week range is SEK 41.20 to SEK 85.00.
- ALM returned -14.1% over the year to Sep 28, 2026 and -94.1% over five years.
- Over ten years ALM returned -81%, -15.5% a year compounded.
- ALM's deepest drawdown was -100.0% from Feb 12, 2007 to Dec 27, 2007.
- DataCedar holds 7,047 daily sessions of ALM history from Dec 30, 1998 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALM price chart, 1998 to 2026
ALM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.5% |
| 3 months | -2.9% |
| 6 months | -14.1% |
| Year to date | -16.7% |
| 1 year | -14.1% |
| 3 years | -88.2% |
| 5 years | -94.1% |
| 10 years | -81.4% |
| Since Dec 30, 1998 | -38.4% |
| Compound annual growth, 27.7 years | -1.7% |
ALM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 6,179 on Feb 12, 2007
- All time low close
- SEK 0.0009 on Dec 27, 2007
- 52 week high
- SEK 85.00 on Jan 13, 2026
- 52 week low
- SEK 41.20 on Sep 3, 2026
- Deepest drawdown
- -100.0% from Feb 12, 2007 to Dec 27, 2007, not yet recovered
- Best single session
- +22,500,463% on Apr 4, 2008
- Worst single session
- -100.0% on Apr 14, 2008
- Volatility, 1 year annualised
- 43.6%
- Sessions closing higher, 1 year
- 44%
- Best calendar year
- 2006, +1,866%
- Worst calendar year
- 2001, -98%
ALM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1998 starts on Dec 30, 1998; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 54.00 | SEK 85.00 | SEK 41.20 | SEK 43.80 | -16.7% | 380K | 186 |
| 2025 | SEK 155.00 | SEK 158.00 | SEK 44.00 | SEK 52.60 | -66.3% | 1.9M | 249 |
| 2024 | SEK 282.00 | SEK 290.00 | SEK 144.00 | SEK 156.00 | -44.3% | 211.7K | 251 |
| 2023 | SEK 515.87 | SEK 535.71 | SEK 262.00 | SEK 280.00 | -46.2% | 40.3K | 251 |
| 2022 | SEK 978.17 | SEK 1,027 | SEK 486.11 | SEK 520.83 | -46.8% | 128.9K | 253 |
| 2021 | SEK 670.89 | SEK 1,121 | SEK 632.55 | SEK 978.17 | +45.8% | 263.7K | 253 |
| 2020 | SEK 291.36 | SEK 766.73 | SEK 256.85 | SEK 670.89 | +125.8% | 534.2K | 252 |
| 2019 | SEK 171.56 | SEK 302.86 | SEK 151.43 | SEK 297.11 | +77.1% | 198.6K | 247 |
| 2018 | SEK 162.93 | SEK 216.60 | SEK 153.35 | SEK 167.72 | +2.9% | 133.8K | 252 |
| 2017 | SEK 235.43 | SEK 319.31 | SEK 141.13 | SEK 162.93 | -30.5% | 203.6K | 253 |
| 2016 | SEK 168.76 | SEK 293.49 | SEK 157.75 | SEK 234.48 | +39.7% | 76.6K | 253 |
| 2015 | SEK 106.16 | SEK 175.18 | SEK 106.16 | SEK 167.84 | +57.4% | 77.7K | 251 |
| 2014 | SEK 60.76 | SEK 128.40 | SEK 60.76 | SEK 106.62 | +73.5% | 81.3K | 249 |
| 2013 | SEK 31.76 | SEK 70.62 | SEK 30.12 | SEK 61.45 | +98.0% | 761.6K | 250 |
| 2012 | SEK 30.39 | SEK 33.95 | SEK 28.47 | SEK 31.03 | +2.1% | 130.9K | 250 |
| 2011 | SEK 30.39 | SEK 30.39 | SEK 30.39 | SEK 30.39 | 0.0% | 0 | 253 |
| 2010 | SEK 30.39 | SEK 30.39 | SEK 30.39 | SEK 30.39 | 0.0% | 0 | 253 |
| 2009 | SEK 30.39 | SEK 30.39 | SEK 30.39 | SEK 30.39 | 0.0% | 0 | 251 |
| 2008 | SEK 31.63 | SEK 6,064 | SEK 0.0009 | SEK 30.39 | +1,782% | 1.1M | 252 |
| 2007 | SEK 10.18 | SEK 6,179 | SEK 0.0009 | SEK 1.61 | -90.3% | 46.2M | 250 |
| 2006 | SEK 16.62 | SEK 34.76 | SEK 1.14 | SEK 16.62 | +1,866% | 100 | 260 |
| 2005 | SEK 16.62 | SEK 227.95 | SEK 0.5509 | SEK 0.8453 | -94.9% | 0 | 260 |
| 2004 | SEK 21.37 | SEK 497.70 | SEK 3.38 | SEK 16.62 | -22.2% | 0 | 262 |
| 2003 | SEK 7.12 | SEK 71.63 | SEK 0.2564 | SEK 21.37 | +200.0% | 4.2K | 261 |
| 2002 | SEK 1.52 | SEK 104.48 | SEK 1.52 | SEK 7.12 | +368.8% | 0 | 261 |
| 2001 | SEK 91.73 | SEK 91.73 | SEK 1.52 | SEK 1.52 | -98.3% | 0 | 261 |
| 2000 | SEK 91.47 | SEK 294.92 | SEK 3.14 | SEK 91.73 | +0.3% | 25 | 260 |
| 1999 | SEK 71.11 | SEK 91.47 | SEK 71.11 | SEK 91.47 | +28.6% | 0 | 261 |
| 1998 | SEK 71.11 | SEK 71.11 | SEK 71.11 | SEK 71.11 | n/a | 0 | 2 |
ALM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 43.80 | -0.9% |
| August 2026 | SEK 44.20 | -4.9% |
| July 2026 | SEK 46.50 | +0.2% |
| June 2026 | SEK 46.40 | -2.7% |
| May 2026 | SEK 47.70 | -6.8% |
| April 2026 | SEK 51.20 | +0.4% |
| March 2026 | SEK 51.00 | 0.0% |
| February 2026 | SEK 51.00 | -15.6% |
| January 2026 | SEK 60.40 | +14.8% |
| December 2025 | SEK 52.60 | +4.8% |
| November 2025 | SEK 50.20 | +4.1% |
| October 2025 | SEK 48.20 | -3.6% |
About the ALM data
Daily bars. 7,047 sessions from Dec 30, 1998 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 30, 1998, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALM share price history
