Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	38.863	38.863	38.863	38.863	34.565	0
2023-01-05	39.020	39.040	38.829	38.863	34.565	21,221
2023-01-04	38.970	39.120	38.872	38.982	34.670	32,071
2023-01-03	39.076	39.567	38.930	39.091	34.768	164,015
2022-12-30	38.339	38.819	38.339	38.807	34.515	81,158
2022-12-29	37.719	38.610	37.719	37.999	33.796	172,502
2022-12-28	38.130	38.188	37.900	38.111	33.895	191,149
2022-12-23	38.223	38.269	38.223	38.269	34.036	15,762
2022-12-22	38.006	38.006	37.445	37.816	33.634	10,667
2022-12-21	37.980	37.980	37.535	37.683	33.515	19,198
2022-12-20	38.310	38.310	37.868	37.906	33.714	90,545
2022-12-19	38.500	38.500	37.850	38.201	33.975	81,009
2022-12-16	36.550	37.080	36.450	36.945	32.859	156,559
2022-12-15	36.670	37.173	36.606	36.947	32.860	39,853
2022-12-14	37.505	37.586	37.488	37.586	33.429	27,862
2022-12-13	38.180	38.199	37.893	37.893	33.702	105,344
2022-12-12	37.820	38.232	37.775	38.232	34.003	29,887
2022-12-09	38.250	38.700	38.250	38.429	34.179	103,341
2022-12-08	38.630	38.630	38.530	38.530	34.268	26,312
2022-12-07	39.210	39.210	38.800	38.800	34.509	2,485
2022-12-06	39.467	39.637	39.467	39.583	35.205	35,904
2022-12-05	41.040	41.191	40.633	40.946	36.417	49,039
2022-12-02	40.960	41.541	40.960	41.087	36.542	24,269
2022-12-01	40.500	40.900	40.336	40.848	36.330	60,922
2022-11-30	40.620	40.810	40.600	40.789	36.278	34,471
2022-11-29	41.384	41.384	41.078	41.146	36.595	12,786
2022-11-28	41.000	41.112	40.878	40.885	36.363	56,789
2022-11-25	41.467	41.725	40.108	41.304	36.735	65,634
2022-11-24	39.890	39.890	39.546	39.795	35.394	27,299
2022-11-23	38.945	38.997	38.766	38.860	34.562	146,225
2022-11-22	38.932	39.093	38.190	38.872	34.573	79,138
2022-11-21	38.544	38.585	38.448	38.541	34.279	29,733
2022-11-18	38.994	39.194	38.748	38.748	34.462	34,774
2022-11-17	38.643	39.380	38.269	39.380	35.024	119,574
2022-11-16	38.673	38.795	37.880	37.880	33.690	28,931
2022-11-15	38.256	38.624	37.976	38.444	34.192	184,863
2022-11-14	38.842	40.324	38.638	38.950	34.642	463,538
2022-11-11	39.753	40.490	39.753	40.018	35.592	26,204
2022-11-10	39.768	39.894	39.550	39.770	35.371	222,518
2022-11-09	40.584	40.584	39.728	39.914	35.499	112,169
2022-11-08	40.772	41.240	40.477	41.090	36.545	138,139
2022-11-07	41.200	41.200	40.824	40.824	36.309	23,010
2022-11-04	39.242	39.760	39.242	39.323	34.974	14,427
2022-11-03	38.515	38.750	38.515	38.750	34.464	13,341
2022-11-02	38.972	38.972	38.004	38.004	33.801	167,688
2022-11-01	38.636	38.790	38.448	38.710	34.429	35,220
2022-10-31	38.780	39.048	37.620	38.970	34.659	213,216
2022-10-28	38.380	38.780	38.380	38.683	34.405	71,384
2022-10-27	38.413	38.454	37.042	38.440	34.188	12,960
2022-10-26	36.900	37.450	36.900	37.268	33.146	167,136
2022-10-25	36.899	38.190	36.899	38.104	33.889	29,160
2022-10-24	36.696	37.460	36.064	36.570	32.525	38,707
2022-10-21	36.350	36.400	35.308	36.070	32.081	111,510
2022-10-20	34.990	36.075	34.539	36.075	32.085	242,061
2022-10-19	36.110	36.500	34.990	35.088	31.207	938,337
2022-10-18	38.300	38.300	36.211	36.550	32.508	404,672
2022-10-17	38.200	41.025	38.100	38.572	34.305	253,395
2022-10-14	41.375	42.352	41.144	42.113	37.455	59,990
2022-10-13	39.380	40.298	39.380	40.094	35.659	32,254
2022-10-12	39.180	39.352	38.673	39.342	34.990	23,767

← NewerPage 17 of 18 · 1,043 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.