Alleima AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	40.490	40.490	39.656	40.117	35.680	16,302
2022-10-10	41.230	41.260	40.000	40.826	36.311	32,072
2022-10-07	39.680	40.173	39.680	40.173	35.729	3,508
2022-10-06	40.528	40.720	39.621	40.720	36.216	10,084
2022-10-05	38.800	39.300	38.676	39.300	34.953	53,023
2022-10-04	38.048	38.800	38.048	38.800	34.509	368,686
2022-10-03	37.302	37.500	35.790	35.790	31.832	73,638
2022-09-30	34.824	34.827	34.636	34.797	30.948	18,480
2022-09-29	35.209	36.498	35.209	36.498	32.461	4,566
2022-09-28	37.340	37.340	37.009	37.009	32.915	637,196
2022-09-27	37.606	37.606	37.600	37.600	33.441	7,473
2022-09-26	38.264	38.696	38.264	38.696	34.416	3,150
2022-09-23	38.000	38.242	37.903	38.242	34.012	2,922
2022-09-22	38.800	38.800	37.804	37.804	33.623	5,731
2022-09-21	38.000	38.400	38.000	38.400	34.153	5,316
2022-09-20	37.023	37.158	36.474	36.741	32.678	198,862
2022-09-16	40.300	40.503	39.300	40.503	36.023	21,200
2022-09-15	40.300	40.518	39.996	39.996	35.572	10,893
2022-09-14	39.474	39.577	39.254	39.500	35.131	586,361
2022-09-13	39.000	39.696	39.000	39.696	35.306	4,664
2022-09-12	39.654	39.733	39.654	39.733	35.339	5,013
2022-09-09	38.900	39.098	38.900	39.098	34.773	5,545
2022-09-08	40.288	41.897	39.965	41.897	37.263	28,766

← NewerPage 18 of 18 · 1,043 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.