Alleima AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	76.240	77.300	76.140	76.746	70.123	10,842
2023-12-14	74.700	75.200	73.720	74.499	68.070	1,100,729
2023-12-13	73.960	74.820	73.913	74.405	67.984	16,323
2023-12-12	75.000	75.808	72.980	75.767	69.229	35,552
2023-12-11	76.680	76.980	75.780	76.023	69.462	26,393
2023-12-08	76.780	77.640	75.360	75.971	69.416	27,273
2023-12-07	77.400	77.840	76.360	76.905	70.269	786,254
2023-12-06	78.840	79.700	77.940	78.825	72.023	101,726
2023-12-05	76.860	79.340	76.308	76.308	69.723	41,990
2023-12-04	76.320	76.760	75.520	76.340	69.752	82,008
2023-12-01	76.040	77.920	76.020	77.237	70.572	124,234
2023-11-30	76.660	76.660	74.800	75.138	68.654	184,272
2023-11-29	75.920	77.600	75.820	76.720	70.100	22,953
2023-11-28	74.560	75.940	74.160	75.272	68.776	490,888
2023-11-27	73.260	74.840	73.260	74.427	68.004	8,127
2023-11-24	73.620	73.900	73.160	73.565	67.216	21,469
2023-11-23	72.460	73.860	72.420	72.653	66.383	21,102
2023-11-22	70.920	72.460	70.820	72.209	65.978	25,881
2023-11-21	71.400	71.420	70.620	70.978	64.853	23,849
2023-11-20	70.960	72.320	70.920	71.754	65.562	34,550
2023-11-17	70.180	71.000	69.510	70.591	64.499	30,584
2023-11-16	70.400	70.940	68.600	69.096	63.134	66,135
2023-11-15	69.780	71.360	69.780	70.789	64.680	32,410
2023-11-14	67.600	69.240	66.500	68.096	62.220	56,594
2023-11-13	66.240	66.840	65.740	65.861	60.177	23,173
2023-11-10	68.060	68.060	65.580	66.130	60.423	32,195
2023-11-09	66.500	67.960	66.100	67.085	61.296	57,064
2023-11-08	67.300	67.680	66.360	66.986	61.206	80,528
2023-11-07	66.180	67.620	65.880	66.922	61.147	33,960
2023-11-06	70.260	70.260	65.136	66.540	60.798	110,758
2023-11-03	69.740	70.775	69.000	69.663	63.651	22,533
2023-11-02	69.460	69.572	68.520	69.053	63.094	687,720
2023-11-01	68.660	69.720	68.300	69.081	63.120	80,126
2023-10-31	67.880	68.780	67.120	68.249	62.359	54,844
2023-10-30	67.920	67.920	65.460	67.081	61.292	46,118
2023-10-27	66.120	67.640	66.120	66.280	60.560	101,805
2023-10-26	66.220	67.340	65.780	66.512	60.773	99,099
2023-10-25	64.280	67.120	63.840	64.219	58.677	61,087
2023-10-24	59.680	63.760	59.040	60.280	55.078	74,395
2023-10-23	58.820	59.999	58.300	59.282	54.166	16,595
2023-10-20	60.640	60.640	59.160	60.088	54.903	708,398
2023-10-19	61.120	61.620	61.120	61.335	56.042	7,225
2023-10-18	62.240	62.960	61.160	62.376	56.993	16,110
2023-10-17	62.340	62.440	61.160	61.716	56.390	10,821
2023-10-16	61.940	63.060	61.720	62.329	56.950	12,865
2023-10-13	61.520	62.100	61.180	61.492	56.185	3,357
2023-10-12	61.500	62.800	61.500	62.036	56.682	9,467
2023-10-11	62.520	62.700	61.349	61.402	56.103	17,747
2023-10-10	62.480	63.344	62.480	62.894	57.466	8,436
2023-10-09	61.060	62.060	61.060	61.670	56.348	13,408
2023-10-06	61.280	61.680	61.160	61.306	56.016	97,632
2023-10-05	59.700	60.480	59.700	60.127	54.939	23,078
2023-10-04	60.480	60.480	59.620	59.732	54.577	46,224
2023-10-03	59.580	60.500	59.580	59.834	54.671	822,910
2023-10-02	58.380	60.720	58.380	59.941	54.768	105,709
2023-09-29	57.300	57.900	57.100	57.100	52.173	7,788
2023-09-28	56.260	56.344	55.580	56.339	51.477	11,862
2023-09-27	54.660	55.324	54.660	54.874	50.138	23,192
2023-09-26	54.740	56.000	54.360	54.796	50.067	41,713
2023-09-25	55.720	56.020	54.940	55.674	50.870	23,854

← NewerPage 13 of 18 · 1,042 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.