Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 70.150 | 70.650 | 69.000 | 69.941 | 65.843 | 14,076 |
| 2024-06-10 | 69.600 | 70.800 | 69.300 | 69.610 | 65.532 | 9,618 |
| 2024-06-07 | 69.300 | 69.950 | 68.250 | 69.167 | 65.115 | 7,674 |
| 2024-06-06 | 68.795 | 68.795 | 68.795 | 68.795 | 64.764 | 0 |
| 2024-06-05 | 69.800 | 69.800 | 68.250 | 68.795 | 64.764 | 21,986 |
| 2024-06-04 | 71.900 | 72.050 | 69.350 | 69.600 | 65.522 | 4,566 |
| 2024-06-03 | 72.400 | 73.050 | 71.800 | 71.800 | 67.594 | 12,812 |
| 2024-05-31 | 69.750 | 71.600 | 69.250 | 71.000 | 66.840 | 991,853 |
| 2024-05-30 | 70.100 | 70.150 | 68.900 | 69.759 | 65.672 | 7,867 |
| 2024-05-29 | 72.800 | 72.800 | 70.800 | 71.078 | 66.914 | 11,181 |
| 2024-05-28 | 72.300 | 73.750 | 72.300 | 72.750 | 68.488 | 4,825 |
| 2024-05-24 | 69.800 | 71.450 | 69.300 | 71.170 | 67.001 | 9,698 |
| 2024-05-23 | 70.900 | 71.600 | 70.600 | 70.700 | 66.558 | 182,847 |
| 2024-05-22 | 70.300 | 71.400 | 69.500 | 69.855 | 65.763 | 9,786 |
| 2024-05-21 | 69.450 | 70.250 | 69.000 | 69.850 | 65.758 | 12,376 |
| 2024-05-20 | 69.050 | 70.000 | 68.850 | 69.750 | 65.664 | 7,064 |
| 2024-05-17 | 63.150 | 65.550 | 63.150 | 64.170 | 60.410 | 5,552 |
| 2024-05-16 | 64.300 | 64.500 | 63.250 | 63.450 | 59.733 | 8,030 |
| 2024-05-15 | 65.850 | 66.450 | 64.750 | 64.850 | 61.051 | 49,123 |
| 2024-05-14 | 66.350 | 66.350 | 65.000 | 65.703 | 61.854 | 42,800 |
| 2024-05-13 | 65.300 | 66.750 | 64.550 | 65.813 | 61.957 | 120,519 |
| 2024-05-10 | 65.200 | 65.750 | 64.800 | 65.249 | 61.426 | 21,696 |
| 2024-05-09 | 64.738 | 64.738 | 64.738 | 64.738 | 60.945 | 0 |
| 2024-05-08 | 64.700 | 65.000 | 64.250 | 64.738 | 60.945 | 67,526 |
| 2024-05-07 | 65.250 | 65.450 | 64.650 | 65.000 | 61.192 | 171,834 |
| 2024-05-03 | 66.050 | 66.950 | 65.900 | 66.400 | 62.510 | 1,796 |
| 2024-05-02 | 68.650 | 68.650 | 67.950 | 67.950 | 62.086 | 2,324 |
| 2024-05-01 | 69.000 | 69.000 | 69.000 | 69.000 | 63.046 | 0 |
| 2024-04-30 | 71.050 | 71.600 | 69.000 | 69.000 | 63.046 | 4,341 |
| 2024-04-29 | 68.350 | 70.300 | 68.350 | 69.355 | 63.370 | 5,139 |
| 2024-04-26 | 66.650 | 69.300 | 66.600 | 68.400 | 62.497 | 11,998 |
| 2024-04-25 | 69.200 | 69.200 | 64.900 | 67.264 | 61.459 | 71,904 |
| 2024-04-24 | 69.450 | 70.200 | 69.150 | 69.500 | 63.503 | 119,009 |
| 2024-04-23 | 74.450 | 74.702 | 67.600 | 69.060 | 63.100 | 245,978 |
| 2024-04-22 | 72.750 | 73.600 | 71.350 | 73.600 | 67.249 | 36,689 |
| 2024-04-19 | 73.550 | 74.350 | 72.950 | 73.842 | 67.470 | 738,946 |
| 2024-04-18 | 74.500 | 74.600 | 73.350 | 74.250 | 67.843 | 17,802 |
| 2024-04-17 | 73.300 | 74.600 | 73.000 | 73.765 | 67.400 | 17,736 |
| 2024-04-16 | 74.350 | 74.350 | 70.550 | 72.277 | 66.039 | 90,155 |
| 2024-04-15 | 76.300 | 78.250 | 75.050 | 78.113 | 71.373 | 30,714 |
| 2024-04-12 | 74.850 | 75.200 | 73.600 | 73.768 | 67.402 | 21,689 |
| 2024-04-11 | 71.650 | 74.200 | 71.450 | 73.400 | 67.066 | 46,300 |
| 2024-04-10 | 69.950 | 71.700 | 69.950 | 71.297 | 65.144 | 11,608 |
| 2024-04-09 | 70.050 | 70.450 | 69.550 | 69.793 | 63.770 | 366,792 |
| 2024-04-08 | 69.250 | 70.000 | 69.000 | 69.274 | 63.296 | 22,337 |
| 2024-04-05 | 68.650 | 69.550 | 68.400 | 69.267 | 63.289 | 13,838 |
| 2024-04-04 | 69.000 | 69.000 | 68.300 | 68.935 | 62.986 | 13,190 |
| 2024-04-03 | 71.150 | 71.309 | 69.600 | 69.743 | 63.725 | 7,579 |
| 2024-04-02 | 72.150 | 72.400 | 70.150 | 70.672 | 64.573 | 28,169 |
| 2024-03-28 | 70.300 | 72.147 | 70.300 | 72.140 | 65.915 | 12,551 |
| 2024-03-27 | 71.400 | 71.980 | 70.720 | 70.940 | 64.818 | 22,079 |
| 2024-03-26 | 70.420 | 71.220 | 70.220 | 71.220 | 65.074 | 36,999 |
| 2024-03-25 | 72.100 | 72.479 | 70.280 | 72.479 | 66.225 | 5,954 |
| 2024-03-22 | 72.220 | 73.260 | 72.214 | 72.303 | 66.064 | 28,614 |
| 2024-03-21 | 72.920 | 72.920 | 72.000 | 72.492 | 66.236 | 13,165 |
| 2024-03-20 | 72.820 | 73.300 | 72.060 | 72.506 | 66.249 | 7,552 |
| 2024-03-19 | 71.880 | 73.185 | 71.880 | 72.873 | 66.585 | 58,049 |
| 2024-03-18 | 72.780 | 73.820 | 72.260 | 72.430 | 66.180 | 16,186 |
| 2024-03-15 | 71.060 | 72.135 | 71.060 | 72.135 | 65.910 | 5,808 |
| 2024-03-14 | 71.260 | 71.300 | 70.900 | 71.102 | 64.966 | 94,399 |
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.