Nasdaq Stockholm · ALM-PREF · stock
ALM Equity AB (publ) (ALM-PREF) stock price history
Every Nasdaq Stockholm trading session of ALM Equity AB (publ) from Jul 21, 2017 to Sep 28, 2026: 2,308 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-PREF adjusted close, 2017 to 2026
- SEK 89.90
- All time high, 2026
- SEK 90.60
- 52 week high, SEK 74.50 low
- 2,308
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ALM-PREF key facts
- ALM Equity AB (publ) (ALM-PREF) closed at SEK 87.30 on Sep 28, 2026 on Nasdaq Stockholm.
- ALM-PREF's all time high close is SEK 89.90, set on Aug 14, 2026; its all time low close is SEK 46.97 on Mar 18, 2020.
- ALM-PREF's 52 week range is SEK 74.50 to SEK 90.60.
- ALM-PREF returned +12.5% over the year to Sep 28, 2026 and +13.4% over five years.
- Since Jul 21, 2017 ALM-PREF returned +61%, +5.3% a year compounded.
- ALM-PREF's deepest drawdown was -33.5% from Apr 19, 2022 to Nov 1, 2023.
- DataCedar holds 2,308 daily sessions of ALM-PREF history from Jul 21, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALM-PREF price chart, 2017 to 2026
ALM-PREF returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -2.0% |
| 3 months | -2.0% |
| 6 months | +2.6% |
| Year to date | +11.6% |
| 1 year | +12.5% |
| 3 years | +48.6% |
| 5 years | +13.4% |
| 10 years | n/a |
| Since Jul 21, 2017 | +60.9% |
| Compound annual growth, 9.2 years | +5.3% |
ALM-PREF records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 89.90 on Aug 14, 2026
- All time low close
- SEK 46.97 on Mar 18, 2020
- 52 week high
- SEK 90.60 on Jun 29, 2026
- 52 week low
- SEK 74.50 on Nov 14, 2025
- Deepest drawdown
- -33.5% from Apr 19, 2022 to Nov 1, 2023, recovered Dec 29, 2025
- Best single session
- +7.6% on Feb 22, 2024
- Worst single session
- -7.1% on Mar 17, 2020
- Volatility, 1 year annualised
- 10.3%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2020, +15%
- Worst calendar year
- 2022, -23%
ALM-PREF 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. 2017 starts on Jul 21, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 78.23 | SEK 90.60 | SEK 77.75 | SEK 87.30 | +11.6% | 4M | 186 |
| 2025 | SEK 72.91 | SEK 79.18 | SEK 66.93 | SEK 78.23 | +7.2% | 5.6M | 249 |
| 2024 | SEK 63.97 | SEK 78.64 | SEK 55.39 | SEK 73.00 | +14.1% | 3.8M | 251 |
| 2023 | SEK 60.55 | SEK 72.08 | SEK 52.19 | SEK 63.97 | +6.5% | 3.1M | 251 |
| 2022 | SEK 77.64 | SEK 79.59 | SEK 56.17 | SEK 60.04 | -22.7% | 6.8M | 253 |
| 2021 | SEK 69.97 | SEK 78.77 | SEK 69.67 | SEK 77.64 | +11.0% | 6.8M | 253 |
| 2020 | SEK 60.99 | SEK 70.28 | SEK 46.74 | SEK 69.97 | +14.7% | 6.2M | 252 |
| 2019 | SEK 54.47 | SEK 60.99 | SEK 53.58 | SEK 60.99 | +13.8% | 4.9M | 247 |
| 2018 | SEK 50.32 | SEK 56.07 | SEK 50.02 | SEK 53.58 | +6.5% | 2.3M | 252 |
| 2017 | SEK 54.52 | SEK 55.56 | SEK 45.25 | SEK 50.32 | n/a | 1.8M | 114 |
ALM-PREF monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 87.30 | -2.1% |
| August 2026 | SEK 89.20 | -0.6% |
| July 2026 | SEK 89.70 | +0.7% |
| June 2026 | SEK 89.10 | +2.7% |
| May 2026 | SEK 86.76 | -1.2% |
| April 2026 | SEK 87.83 | +3.0% |
| March 2026 | SEK 85.29 | +4.4% |
| February 2026 | SEK 81.66 | +3.3% |
| January 2026 | SEK 79.08 | +1.1% |
| December 2025 | SEK 78.23 | +0.8% |
| November 2025 | SEK 77.57 | +1.7% |
| October 2025 | SEK 76.27 | -1.1% |
About the ALM-PREF data
Daily bars. 2,308 sessions from Jul 21, 2017 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 Jul 21, 2017, 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-PREF/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALM-PREF share price history
