Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-29	47.910	48.510	47.690	47.945	43.807	6,862
2023-06-28	48.290	48.580	48.110	48.349	44.177	47,985
2023-06-27	48.010	48.010	47.551	47.769	43.646	26,747
2023-06-26	47.840	48.430	47.840	48.400	44.223	9,339
2023-06-23	48.790	48.790	48.790	48.790	44.579	0
2023-06-22	48.230	49.440	48.230	48.790	44.579	5,869
2023-06-21	48.700	48.960	48.050	48.305	44.137	21,222
2023-06-20	48.270	48.292	48.020	48.208	44.048	22,110
2023-06-19	48.760	49.590	48.760	49.285	45.032	8,146
2023-06-16	47.600	49.490	47.410	49.079	44.844	85,392
2023-06-15	47.870	48.005	47.251	47.920	43.785	7,565
2023-06-14	47.670	48.300	47.400	47.944	43.807	6,205
2023-06-13	47.770	47.993	47.590	47.674	43.560	8,378
2023-06-12	48.100	48.520	47.170	47.398	43.308	4,840
2023-06-09	47.770	48.050	47.680	47.899	43.765	64,422
2023-06-08	48.000	48.150	47.846	48.031	43.886	12,772
2023-06-07	48.000	48.154	47.610	47.685	43.570	24,942
2023-06-06	47.945	47.945	47.945	47.945	43.808	0
2023-06-05	48.140	48.240	47.760	47.945	43.808	74,433
2023-06-02	45.950	47.192	45.300	47.065	43.004	39,737
2023-06-01	44.820	44.990	44.180	44.476	40.638	19,700
2023-05-31	45.210	45.290	44.140	44.507	40.666	105,191
2023-05-30	46.540	46.540	45.460	45.515	41.588	45,147
2023-05-26	46.300	46.895	46.160	46.895	42.848	11,069
2023-05-25	45.980	45.980	45.160	45.295	41.386	10,440
2023-05-24	45.900	46.389	45.410	45.648	41.709	11,686
2023-05-23	47.090	47.830	46.970	47.400	43.310	31,519
2023-05-22	47.010	47.950	47.010	47.674	43.560	25,535
2023-05-19	47.600	48.000	47.340	47.382	43.293	39,693
2023-05-18	47.611	47.611	47.611	47.611	43.502	0
2023-05-17	47.680	47.750	46.790	47.611	43.502	12,580
2023-05-16	46.700	47.530	45.940	46.461	42.451	132,055
2023-05-15	48.818	49.307	48.818	48.895	44.676	23,360
2023-05-12	49.000	49.045	48.630	49.000	44.771	34,298
2023-05-11	48.845	48.914	48.567	48.675	44.475	159,248
2023-05-10	48.942	48.942	47.902	48.503	44.317	35,259
2023-05-09	49.266	50.277	49.266	49.342	45.084	17,253
2023-05-05	50.100	50.100	49.674	50.005	45.690	50,448
2023-05-04	49.500	50.199	49.281	50.143	45.816	35,840
2023-05-03	50.675	50.718	50.195	50.210	45.877	49,886
2023-05-02	52.360	53.420	52.330	52.619	46.799	47,282
2023-04-28	52.280	52.585	52.280	52.499	46.692	25,766
2023-04-27	51.652	51.652	51.110	51.110	45.457	17,414
2023-04-26	52.300	53.619	51.724	53.086	47.215	925,964
2023-04-25	52.272	52.673	51.757	51.757	46.032	63,220
2023-04-24	54.947	55.166	53.764	54.973	48.893	38,753
2023-04-21	54.374	54.680	54.329	54.680	48.632	6,264
2023-04-20	53.127	53.951	53.127	53.951	47.984	10,167
2023-04-19	54.160	54.507	53.864	54.295	48.289	9,351
2023-04-18	52.125	52.249	52.125	52.249	46.470	148
2023-04-17	52.514	52.684	52.400	52.525	46.716	37,704
2023-04-14	53.060	53.217	53.060	53.065	47.196	56,985
2023-04-13	52.863	52.877	51.198	52.679	46.852	30,903
2023-04-12	52.630	52.630	51.557	52.080	46.320	13,100
2023-04-11	50.370	50.612	49.529	50.612	45.014	19,715
2023-04-06	49.582	49.668	49.582	49.668	44.174	3,012
2023-04-05	50.657	50.745	50.420	50.745	45.132	26,158
2023-04-04	52.020	52.500	51.100	52.315	46.529	42,113
2023-04-03	52.200	52.200	51.699	51.945	46.200	19,550
2023-03-31	51.280	51.378	51.145	51.145	45.488	27,839

← NewerPage 15 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.