Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-13 | 70.400 | 71.205 | 70.060 | 71.174 | 65.032 | 66,709 |
| 2024-03-12 | 69.720 | 70.640 | 69.720 | 70.012 | 63.970 | 5,611 |
| 2024-03-11 | 69.300 | 69.940 | 68.360 | 68.640 | 62.717 | 235,308 |
| 2024-03-08 | 69.300 | 69.580 | 68.760 | 69.003 | 63.048 | 2,940 |
| 2024-03-07 | 68.460 | 69.520 | 68.460 | 68.955 | 63.004 | 15,930 |
| 2024-03-06 | 67.900 | 68.820 | 67.860 | 67.915 | 62.054 | 6,480 |
| 2024-03-05 | 67.120 | 67.600 | 66.140 | 67.247 | 61.444 | 6,213 |
| 2024-03-04 | 68.880 | 68.900 | 67.800 | 68.153 | 62.272 | 420,166 |
| 2024-03-01 | 68.560 | 69.000 | 67.960 | 68.590 | 62.671 | 36,638 |
| 2024-02-29 | 68.820 | 70.100 | 67.880 | 68.134 | 62.254 | 35,759 |
| 2024-02-28 | 68.780 | 68.900 | 67.860 | 68.773 | 62.839 | 40,925 |
| 2024-02-27 | 67.380 | 69.185 | 67.040 | 69.185 | 63.215 | 19,454 |
| 2024-02-26 | 66.760 | 67.279 | 66.620 | 67.094 | 61.304 | 26,577 |
| 2024-02-23 | 67.980 | 68.320 | 67.120 | 67.246 | 61.443 | 58,627 |
| 2024-02-22 | 68.520 | 69.060 | 68.316 | 68.817 | 62.879 | 3,243 |
| 2024-02-21 | 68.740 | 69.120 | 67.760 | 68.353 | 62.455 | 21,508 |
| 2024-02-20 | 68.940 | 69.420 | 68.620 | 69.013 | 63.058 | 36,583 |
| 2024-02-19 | 68.120 | 69.325 | 67.680 | 68.498 | 62.587 | 26,698 |
| 2024-02-16 | 69.040 | 69.560 | 68.000 | 68.449 | 62.543 | 37,807 |
| 2024-02-15 | 66.700 | 67.780 | 66.400 | 67.387 | 61.572 | 67,474 |
| 2024-02-14 | 66.540 | 66.700 | 66.316 | 66.327 | 60.603 | 13,510 |
| 2024-02-13 | 67.700 | 67.707 | 66.340 | 67.092 | 61.303 | 25,208 |
| 2024-02-12 | 66.940 | 67.900 | 66.819 | 67.533 | 61.705 | 18,113 |
| 2024-02-09 | 66.380 | 66.620 | 65.820 | 66.588 | 60.841 | 16,755 |
| 2024-02-08 | 67.320 | 67.780 | 67.100 | 67.383 | 61.568 | 31,504 |
| 2024-02-07 | 66.340 | 67.140 | 66.300 | 66.798 | 61.034 | 21,960 |
| 2024-02-06 | 67.120 | 67.127 | 66.300 | 66.673 | 60.920 | 20,614 |
| 2024-02-05 | 67.500 | 68.040 | 66.533 | 66.533 | 60.792 | 27,139 |
| 2024-02-02 | 69.500 | 69.500 | 68.144 | 68.144 | 62.264 | 12,583 |
| 2024-02-01 | 68.720 | 70.040 | 68.360 | 69.452 | 63.459 | 27,191 |
| 2024-01-31 | 67.520 | 69.400 | 66.680 | 69.150 | 63.183 | 121,108 |
| 2024-01-30 | 67.980 | 68.267 | 66.496 | 66.543 | 60.801 | 431,252 |
| 2024-01-29 | 68.060 | 68.507 | 66.520 | 67.501 | 61.676 | 6,540 |
| 2024-01-26 | 66.100 | 67.054 | 66.000 | 66.959 | 61.180 | 50,897 |
| 2024-01-25 | 63.960 | 65.940 | 63.880 | 64.699 | 59.116 | 94,575 |
| 2024-01-24 | 68.520 | 68.520 | 65.560 | 66.211 | 60.498 | 56,903 |
| 2024-01-23 | 72.460 | 73.180 | 63.500 | 67.962 | 62.098 | 94,798 |
| 2024-01-22 | 71.500 | 71.500 | 70.360 | 70.652 | 64.555 | 168,578 |
| 2024-01-19 | 70.880 | 70.980 | 70.080 | 70.550 | 64.461 | 88,416 |
| 2024-01-18 | 70.260 | 70.840 | 70.120 | 70.474 | 64.393 | 74,090 |
| 2024-01-17 | 70.940 | 71.220 | 69.516 | 70.026 | 63.983 | 27,948 |
| 2024-01-16 | 72.720 | 73.060 | 71.415 | 71.438 | 65.273 | 54,458 |
| 2024-01-15 | 73.720 | 74.440 | 72.580 | 73.885 | 67.509 | 29,464 |
| 2024-01-12 | 75.200 | 76.300 | 74.720 | 75.845 | 69.300 | 19,668 |
| 2024-01-11 | 77.120 | 77.200 | 74.740 | 75.498 | 68.983 | 36,442 |
| 2024-01-10 | 74.360 | 75.680 | 74.360 | 75.236 | 68.744 | 40,308 |
| 2024-01-09 | 75.440 | 75.440 | 74.480 | 74.787 | 68.333 | 44,551 |
| 2024-01-08 | 74.720 | 75.280 | 74.200 | 75.019 | 68.545 | 54,013 |
| 2024-01-05 | 75.760 | 75.840 | 75.200 | 75.220 | 68.729 | 27,719 |
| 2024-01-04 | 73.280 | 76.280 | 73.280 | 75.029 | 68.554 | 32,235 |
| 2024-01-03 | 74.480 | 74.538 | 71.680 | 74.538 | 68.105 | 26,693 |
| 2024-01-02 | 77.220 | 77.440 | 74.940 | 75.261 | 68.766 | 15,243 |
| 2023-12-29 | 76.380 | 77.320 | 76.380 | 76.797 | 70.170 | 19,262 |
| 2023-12-28 | 76.840 | 76.940 | 75.860 | 76.168 | 69.595 | 6,531 |
| 2023-12-27 | 75.920 | 76.440 | 75.573 | 76.093 | 69.526 | 6,522 |
| 2023-12-22 | 74.900 | 76.400 | 74.000 | 74.524 | 68.093 | 17,844 |
| 2023-12-21 | 74.300 | 74.840 | 74.000 | 74.132 | 67.735 | 19,735 |
| 2023-12-20 | 75.440 | 75.500 | 74.400 | 75.500 | 68.985 | 45,793 |
| 2023-12-19 | 76.660 | 77.180 | 75.620 | 76.144 | 69.573 | 19,540 |
| 2023-12-18 | 75.860 | 76.760 | 75.560 | 76.518 | 69.915 | 13,654 |
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.