Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	55.740	56.740	55.740	56.454	51.582	25,519
2023-09-21	55.660	56.760	55.440	55.991	51.159	542,893
2023-09-20	55.260	56.000	55.260	55.832	51.014	40,058
2023-09-19	54.660	55.740	54.660	55.256	50.487	49,166
2023-09-18	54.760	55.200	54.760	55.108	50.352	5,601
2023-09-15	54.480	55.640	54.480	54.640	49.925	10,688
2023-09-14	53.000	54.500	53.000	54.266	49.583	34,267
2023-09-13	52.840	53.200	52.460	52.849	48.289	14,358
2023-09-12	52.980	53.100	52.700	52.936	48.368	8,502
2023-09-11	53.020	53.107	52.860	52.946	48.377	16,533
2023-09-08	52.500	52.500	51.660	51.766	47.299	8,719
2023-09-07	53.200	53.380	52.400	53.000	48.426	61,226
2023-09-06	52.300	53.620	51.820	53.153	48.566	13,664
2023-09-05	49.910	51.980	49.910	51.729	47.265	74,520
2023-09-04	50.080	50.080	49.700	49.809	45.510	28,420
2023-09-01	50.880	51.860	50.672	51.671	47.212	21,841
2023-08-31	49.700	50.520	49.352	49.982	45.669	66,778
2023-08-30	48.100	49.200	48.100	48.579	44.387	3,878
2023-08-29	47.530	47.890	47.480	47.821	43.694	50,682
2023-08-25	45.380	45.990	45.310	45.753	41.805	22,117
2023-08-24	44.720	44.800	44.300	44.320	40.495	2,734
2023-08-23	44.800	45.070	44.700	44.958	41.078	26,465
2023-08-22	44.700	44.710	44.250	44.454	40.617	3,986
2023-08-21	44.250	44.534	43.640	43.871	40.086	6,478
2023-08-18	42.860	44.760	42.860	44.141	40.332	38,110
2023-08-17	44.170	44.370	43.270	43.750	39.975	76,636
2023-08-16	44.410	44.520	44.200	44.347	40.520	12,557
2023-08-15	44.170	44.330	43.460	44.243	40.425	9,312
2023-08-14	44.920	44.920	44.400	44.542	40.698	6,112
2023-08-11	44.740	44.960	44.220	44.486	40.647	52,394
2023-08-10	44.400	45.500	44.380	45.217	41.315	50,761
2023-08-09	43.440	44.180	43.440	43.977	40.182	12,375
2023-08-08	43.420	43.420	42.770	43.290	39.554	15,088
2023-08-07	43.790	43.890	43.260	43.478	39.726	26,546
2023-08-04	44.240	44.240	43.560	44.028	40.229	26,262
2023-08-03	44.650	44.650	43.550	43.630	39.865	13,503
2023-08-02	45.460	45.490	44.810	45.132	41.237	6,419
2023-08-01	46.220	46.700	45.970	46.322	42.325	21,222
2023-07-31	45.100	45.800	45.100	45.690	41.747	5,367
2023-07-28	45.590	45.800	44.930	45.134	41.239	37,853
2023-07-27	43.900	46.500	43.900	45.000	41.117	32,143
2023-07-26	44.490	44.490	43.490	44.051	40.250	40,640
2023-07-25	43.470	44.497	43.050	44.171	40.359	6,468
2023-07-24	43.120	43.890	42.690	43.620	39.856	46,462
2023-07-21	45.430	46.160	43.500	44.654	40.800	104,872
2023-07-20	46.280	46.320	45.710	46.044	42.070	53,002
2023-07-19	47.800	47.800	46.360	46.805	42.766	37,169
2023-07-18	47.270	47.450	46.140	46.694	42.664	15,667
2023-07-17	46.190	47.130	46.190	46.689	42.660	16,158
2023-07-14	47.700	47.710	47.140	47.370	43.282	36,496
2023-07-13	47.910	47.990	47.610	47.705	43.588	13,373
2023-07-12	47.600	48.330	47.600	48.134	43.980	16,958
2023-07-11	47.970	47.990	47.330	47.539	43.436	58,357
2023-07-10	46.470	47.910	46.470	47.825	43.698	81,201
2023-07-07	45.770	46.770	45.660	46.481	42.470	51,791
2023-07-06	46.970	47.010	45.500	46.467	42.457	12,751
2023-07-05	48.580	48.680	47.470	47.485	43.387	23,161
2023-07-04	49.530	49.570	48.850	49.171	44.927	11,027
2023-07-03	49.780	49.800	49.200	49.435	45.169	7,215
2023-06-30	48.640	49.490	48.640	49.055	44.822	3,457

← NewerPage 14 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.