Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 117.30 | 117.70 | 117.30 | 117.30 | 117.30 | 1,919 |
| 2026-10-15 | 113.35 | 115.90 | 113.35 | 115.60 | 115.60 | 1,221 |
| 2026-10-14 | 115.45 | 118.20 | 115.45 | 116.80 | 116.80 | 2,041 |
| 2026-10-13 | 114.80 | 114.80 | 114.00 | 114.40 | 114.40 | 898 |
| 2026-10-12 | 114.20 | 114.90 | 114.20 | 114.90 | 114.90 | 424 |
| 2026-10-09 | 114.50 | 117.40 | 114.50 | 117.20 | 117.20 | 25,118 |
| 2026-10-08 | 112.90 | 112.90 | 111.60 | 112.50 | 112.50 | 638 |
| 2026-10-07 | 115.30 | 116.00 | 113.70 | 113.90 | 113.90 | 34,659 |
| 2026-10-06 | 118.50 | 118.50 | 115.45 | 116.00 | 116.00 | 3,314 |
| 2026-10-05 | 117.25 | 117.25 | 116.50 | 116.90 | 116.90 | 23,250 |
| 2026-10-02 | 115.50 | 115.50 | 114.60 | 115.35 | 115.35 | 4,965 |
| 2026-10-01 | 116.50 | 116.50 | 113.60 | 113.80 | 113.80 | 1,639 |
| 2026-09-30 | 117.50 | 117.80 | 117.00 | 117.60 | 117.60 | 13,086 |
| 2026-09-29 | 118.10 | 118.10 | 116.80 | 117.00 | 117.00 | 7,022 |
| 2026-09-28 | 119.70 | 120.40 | 119.50 | 119.50 | 119.50 | 5,669 |
| 2026-09-25 | 118.70 | 120.30 | 118.60 | 118.60 | 118.60 | 65,268 |
| 2026-09-24 | 117.96 | 118.35 | 116.70 | 116.70 | 116.70 | 2,373 |
| 2026-09-23 | 118.20 | 118.20 | 116.80 | 116.93 | 116.93 | 2,650 |
| 2026-09-22 | 117.20 | 118.65 | 117.20 | 118.20 | 118.20 | 1,249 |
| 2026-09-21 | 116.30 | 118.00 | 116.30 | 116.60 | 116.60 | 62,635 |
| 2026-09-18 | 116.70 | 117.70 | 114.40 | 116.22 | 116.22 | 345,607 |
| 2026-09-17 | 115.85 | 118.00 | 115.85 | 118.00 | 118.00 | 2,869 |
| 2026-09-16 | 114.60 | 116.00 | 114.40 | 116.00 | 116.00 | 2,619 |
| 2026-09-15 | 111.55 | 114.10 | 111.10 | 111.37 | 111.37 | 4,047 |
| 2026-09-14 | 113.60 | 113.90 | 111.10 | 112.61 | 112.61 | 3,476 |
| 2026-09-11 | 115.00 | 116.50 | 114.00 | 114.25 | 114.25 | 7,473 |
| 2026-09-10 | 115.60 | 117.30 | 114.40 | 116.36 | 116.36 | 41,556 |
| 2026-09-09 | 117.60 | 117.80 | 116.10 | 117.19 | 117.19 | 2,753 |
| 2026-09-08 | 117.30 | 118.90 | 116.70 | 117.82 | 117.82 | 4,841 |
| 2026-09-07 | 118.50 | 118.50 | 117.70 | 117.90 | 117.90 | 741 |
| 2026-09-04 | 119.40 | 119.40 | 117.30 | 118.16 | 118.16 | 4,574 |
| 2026-09-03 | 119.85 | 121.40 | 118.80 | 120.15 | 120.15 | 38,367 |
| 2026-09-02 | 119.60 | 119.60 | 118.20 | 119.40 | 119.40 | 24,129 |
| 2026-09-01 | 120.50 | 121.20 | 120.20 | 120.43 | 120.43 | 3,500 |
| 2026-08-31 | 122.20 | 122.80 | 122.20 | 122.25 | 122.25 | 4,327 |
| 2026-08-28 | 122.40 | 122.40 | 120.60 | 122.09 | 122.09 | 1,252 |
| 2026-08-27 | 119.80 | 121.50 | 119.45 | 119.45 | 119.45 | 6,334 |
| 2026-08-26 | 116.40 | 118.80 | 116.40 | 117.95 | 117.95 | 19,045 |
| 2026-08-25 | 115.20 | 116.20 | 115.20 | 115.93 | 115.93 | 21,539 |
| 2026-08-24 | 116.00 | 116.60 | 115.70 | 115.70 | 115.70 | 5,075 |
| 2026-08-21 | 113.55 | 115.20 | 113.55 | 114.68 | 114.68 | 5,333 |
| 2026-08-20 | 114.00 | 114.25 | 112.80 | 112.95 | 112.95 | 10,347 |
| 2026-08-19 | 116.70 | 117.90 | 116.18 | 116.18 | 116.18 | 67,030 |
| 2026-08-18 | 118.10 | 118.10 | 115.60 | 117.47 | 117.47 | 52,766 |
| 2026-08-17 | 119.00 | 119.40 | 118.40 | 119.22 | 119.22 | 2,101 |
| 2026-08-14 | 118.10 | 118.50 | 118.10 | 118.35 | 118.35 | 818 |
| 2026-08-13 | 115.00 | 117.90 | 115.00 | 116.49 | 116.49 | 3,493 |
| 2026-08-12 | 115.70 | 115.80 | 115.00 | 115.39 | 115.39 | 6,463 |
| 2026-08-11 | 116.10 | 117.65 | 115.80 | 116.90 | 116.90 | 2,022 |
| 2026-08-10 | 116.70 | 117.25 | 116.10 | 116.58 | 116.58 | 79,156 |
| 2026-08-07 | 117.00 | 118.80 | 116.80 | 117.08 | 117.08 | 6,901 |
| 2026-08-06 | 119.60 | 120.20 | 117.15 | 120.20 | 120.20 | 887,156 |
| 2026-08-05 | 119.40 | 121.80 | 119.20 | 120.26 | 120.26 | 28,848 |
| 2026-08-04 | 116.50 | 118.50 | 116.30 | 116.56 | 116.56 | 29,618 |
| 2026-08-03 | 114.30 | 115.40 | 114.10 | 114.70 | 114.70 | 45,295 |
| 2026-07-31 | 111.20 | 113.15 | 111.20 | 113.00 | 113.00 | 28,034 |
| 2026-07-30 | 110.30 | 111.90 | 110.30 | 110.50 | 110.50 | 512,197 |
| 2026-07-29 | 114.30 | 114.30 | 110.10 | 113.11 | 113.11 | 45,279 |
| 2026-07-28 | 112.30 | 113.35 | 112.10 | 112.43 | 112.43 | 32,570 |
| 2026-07-27 | 113.40 | 113.52 | 112.40 | 113.52 | 113.52 | 19,130 |
Page 1 of 5 · 255 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.5000 SEK |
| 2025-04-29 | 2.3000 SEK |
| 2024-05-03 | 2.0000 SEK |
| 2023-05-03 | 1.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.