Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	51.280	51.437	51.280	51.420	45.733	1,321
2023-03-29	49.840	49.840	48.214	48.214	42.881	17,904
2023-03-28	48.400	48.665	48.313	48.584	43.210	40,137
2023-03-27	48.290	48.549	47.780	48.331	42.985	50,051
2023-03-24	47.750	48.411	47.671	47.725	42.447	22,575
2023-03-23	49.210	49.220	48.348	48.985	43.567	44,736
2023-03-22	49.389	49.510	48.035	49.305	43.852	34,733
2023-03-21	48.970	49.794	48.970	49.525	44.047	46,703
2023-03-20	48.976	49.746	48.258	48.900	43.491	68,863
2023-03-17	48.490	49.152	47.930	49.152	43.716	79,420
2023-03-16	49.237	49.995	49.237	49.995	44.465	2,816
2023-03-15	50.836	51.746	50.323	51.687	45.970	3,686
2023-03-14	53.513	53.537	53.513	53.537	47.615	15,956
2023-03-13	52.400	52.540	52.400	52.402	46.606	2,393
2023-03-10	53.398	53.398	53.194	53.194	47.310	2,925
2023-03-09	54.180	54.669	54.180	54.250	48.250	8,122
2023-03-08	55.800	56.007	55.167	55.201	49.096	57,289
2023-03-07	57.500	57.574	56.900	57.574	51.206	39,177
2023-03-06	57.039	57.251	56.817	57.092	50.778	11,117
2023-03-03	56.474	56.568	56.474	56.568	50.312	375
2023-03-02	56.060	56.060	55.620	55.790	49.620	19,483
2023-03-01	55.989	56.255	55.989	56.046	49.847	40,238
2023-02-28	56.555	56.606	55.220	55.718	49.555	12,365
2023-02-27	55.700	56.230	55.320	55.320	49.201	25,003
2023-02-24	54.813	54.813	54.409	54.455	48.432	9,286
2023-02-23	54.219	54.219	54.086	54.134	48.146	10,675
2023-02-22	53.920	53.925	52.700	53.431	47.521	948,048
2023-02-21	54.140	54.981	53.755	53.755	47.809	24,982
2023-02-20	55.214	55.696	53.482	55.440	49.308	118,332
2023-02-17	53.560	54.140	53.560	53.906	47.943	21,851
2023-02-16	52.890	52.890	52.120	52.120	46.355	6,203
2023-02-15	53.194	53.294	52.633	53.112	47.238	1,140
2023-02-14	53.120	53.815	53.120	53.615	47.685	24,224
2023-02-13	52.852	53.385	52.852	53.385	47.481	31,342
2023-02-10	52.524	52.524	51.843	51.843	46.109	34,407
2023-02-09	52.350	52.367	52.189	52.355	46.564	23,372
2023-02-08	53.178	53.178	52.543	53.035	47.169	57,212
2023-02-07	51.682	51.948	51.682	51.948	46.202	1,328
2023-02-06	51.428	51.428	51.428	51.428	45.740	3,311
2023-02-03	53.400	53.404	51.933	52.572	46.757	88,588
2023-02-02	54.123	54.297	52.242	53.124	47.248	38,102
2023-02-01	52.852	53.196	52.005	52.866	47.019	97,707
2023-01-31	52.000	52.637	51.933	52.081	46.320	291,435
2023-01-30	53.269	53.279	52.433	53.279	47.386	79,714
2023-01-27	54.864	55.355	54.516	54.516	48.486	8,949
2023-01-26	53.388	54.676	53.364	53.555	47.631	19,910
2023-01-25	51.671	52.652	50.359	51.215	45.550	210,484
2023-01-24	48.080	48.444	44.478	45.401	40.380	126,625
2023-01-23	43.530	43.876	43.530	43.627	38.802	19,910
2023-01-20	43.140	43.140	42.917	42.934	38.186	89,163
2023-01-19	42.970	43.363	42.821	42.821	38.085	54,198
2023-01-18	44.300	44.300	43.496	43.881	39.028	41,484
2023-01-17	43.450	43.450	42.404	42.404	37.714	20,107
2023-01-16	42.937	42.953	42.937	42.953	38.202	43,077
2023-01-13	42.400	43.245	42.383	42.383	37.695	907,415
2023-01-12	41.820	41.989	41.820	41.989	37.345	1,968
2023-01-11	41.620	41.834	40.180	41.834	37.207	24,140
2023-01-10	40.080	40.395	40.042	40.173	35.729	36,264
2023-01-09	40.493	40.816	39.150	40.358	35.894	34,039
2023-01-06	38.863	38.863	38.863	38.863	34.565	0

← NewerPage 16 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.