Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	109.30	111.70	109.30	110.27	110.27	24,369
2026-07-23	106.80	108.70	106.80	107.43	107.43	12,212
2026-07-22	102.08	102.08	102.08	102.08	102.08	14,841
2026-07-21	102.08	102.08	102.08	102.08	102.08	22,871
2026-07-20	102.08	102.08	102.08	102.08	102.08	3,161
2026-07-17	98.700	104.00	97.950	102.08	102.08	30,239
2026-07-16	99.050	99.050	97.825	98.250	98.250	45,719
2026-07-15	98.000	98.750	97.750	98.538	98.538	24,644
2026-07-14	96.750	98.550	96.750	97.026	97.026	39,814
2026-07-13	96.950	97.125	96.265	96.700	96.700	42,018
2026-07-10	95.500	97.150	95.475	96.582	96.582	164,204
2026-07-09	95.500	95.500	93.950	94.752	94.752	8,739
2026-07-08	95.500	95.500	93.350	94.440	94.440	42,483
2026-07-07	96.800	97.000	95.800	96.400	96.400	78,187
2026-07-06	98.700	98.700	96.950	97.242	97.242	2,410
2026-07-03	97.925	98.700	96.700	97.864	97.864	25,303
2026-07-02	95.000	97.300	94.000	95.916	95.916	4,442
2026-07-01	88.675	89.850	87.950	89.475	89.475	764
2026-06-30	88.950	89.450	88.700	89.191	89.191	7,961
2026-06-29	90.450	90.800	90.050	90.550	90.550	4,289
2026-06-26	91.950	91.950	89.550	90.453	90.453	291,505
2026-06-25	92.425	92.500	91.700	91.995	91.995	12,210
2026-06-24	93.250	93.750	92.025	92.291	92.291	5,837
2026-06-23	93.500	93.875	93.000	93.539	93.539	39,335
2026-06-22	93.600	95.225	93.275	94.483	94.483	17,243
2026-06-19	93.832	93.832	93.832	93.832	93.832	0
2026-06-18	94.700	94.700	93.250	93.832	93.832	24,139
2026-06-17	96.100	96.300	93.900	94.935	94.935	9,755
2026-06-16	98.350	98.350	96.850	97.008	97.008	823,178
2026-06-15	97.500	98.150	96.950	97.687	97.687	25,425
2026-06-12	94.450	98.350	94.200	96.784	96.784	18,222
2026-06-11	93.700	94.600	93.300	94.050	94.050	77,192
2026-06-10	90.600	96.250	89.400	91.433	91.433	30,047
2026-06-09	92.000	93.675	90.650	92.436	92.436	33,172
2026-06-08	87.850	91.800	87.850	91.438	91.438	10,679
2026-06-05	88.200	88.850	87.750	88.425	88.425	6,373
2026-06-04	89.100	89.550	87.850	88.400	88.400	14,985
2026-06-03	85.050	89.025	85.050	87.581	87.581	14,581
2026-06-02	84.650	85.300	83.800	84.287	84.287	60,465
2026-06-01	84.500	85.000	84.000	84.456	84.456	10,892
2026-05-29	84.850	85.800	84.750	85.316	85.316	28,207
2026-05-28	84.950	85.100	84.250	84.763	84.763	4,218
2026-05-27	87.000	87.000	84.750	85.116	85.116	13,706
2026-05-26	86.700	87.650	86.450	87.037	87.037	26,385
2026-05-25	86.800	87.000	86.300	86.461	86.461	1,769
2026-05-22	84.750	86.150	84.150	84.590	84.590	9,212
2026-05-21	82.750	84.750	82.550	83.836	83.836	5,994
2026-05-20	81.600	83.450	81.200	82.550	82.550	5,631
2026-05-19	80.100	81.725	80.100	80.666	80.666	40,537
2026-05-18	82.775	82.775	80.050	81.155	81.155	39,473
2026-05-15	85.450	86.100	84.850	85.898	85.898	38,653
2026-05-14	84.648	84.648	84.648	84.648	84.648	0
2026-05-13	85.050	85.250	84.350	84.648	84.648	1,806,212
2026-05-12	84.800	85.700	83.150	83.150	83.150	22,672
2026-05-11	83.500	86.450	83.125	85.432	85.432	464,327
2026-05-08	83.500	84.400	83.275	83.722	83.722	29,274
2026-05-07	84.550	84.850	84.125	84.501	84.501	68,681
2026-05-06	81.300	84.500	81.300	82.701	82.701	32,643
2026-05-05	79.900	80.700	79.450	80.700	80.700	1,022
2026-05-04	81.825	81.900	79.300	81.126	81.126	3,554

← NewerPage 2 of 5 · 255 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.