Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	81.279	81.279	81.279	81.279	81.279	0
2026-04-30	80.275	82.100	80.275	81.279	81.279	11,861
2026-04-29	82.850	83.149	82.450	83.149	80.649	2,883
2026-04-28	83.200	83.525	80.975	81.974	79.510	20,527
2026-04-27	82.175	84.300	81.250	81.350	78.904	49,296
2026-04-24	84.350	84.900	83.300	84.030	81.504	30,887
2026-04-23	86.550	86.550	84.375	85.161	82.600	12,925
2026-04-22	88.300	88.450	86.600	87.699	85.062	18,399
2026-04-21	88.050	88.350	87.200	87.919	85.275	16,555
2026-04-20	86.100	87.500	85.975	87.150	84.530	19,448
2026-04-17	84.150	87.350	84.075	86.779	84.170	10,567
2026-04-16	82.500	84.250	82.200	83.025	80.528	75,282
2026-04-15	81.850	82.500	81.700	82.028	79.562	29,343
2026-04-14	81.850	82.450	81.000	82.050	79.583	966,760
2026-04-13	79.000	80.725	78.300	80.151	77.741	13,288
2026-04-10	79.000	80.700	78.850	79.784	77.385	17,440
2026-04-09	79.050	79.100	78.600	78.794	76.425	202,417
2026-04-08	77.800	79.350	77.650	78.737	76.370	18,058
2026-04-07	74.850	76.700	74.675	75.511	73.240	16,444
2026-04-02	72.400	73.200	72.300	73.100	70.902	13,120
2026-04-01	76.500	76.500	73.100	73.369	71.163	11,990
2026-03-31	74.125	74.400	73.500	74.150	71.921	30,772
2026-03-30	72.050	72.825	71.800	72.119	69.951	9,325
2026-03-27	75.700	76.350	75.250	75.800	73.521	13,027
2026-03-26	75.050	76.394	75.050	75.967	73.683	1,664
2026-03-25	75.175	75.750	75.175	75.675	73.400	3,061
2026-03-24	74.250	74.250	73.200	73.717	71.501	2,482
2026-03-23	70.425	74.950	70.425	73.544	71.333	15,636
2026-03-20	73.400	73.400	72.400	73.034	70.838	28,089
2026-03-19	73.900	73.900	72.867	72.867	70.676	51,782
2026-03-18	76.900	76.900	75.764	76.788	74.479	27,237
2026-03-17	74.100	76.275	74.100	75.282	73.019	232,969
2026-03-16	74.550	74.800	74.328	74.328	72.093	34,308
2026-03-13	73.900	74.500	73.900	74.287	72.053	31,144
2026-03-12	76.150	76.551	75.550	75.675	73.400	39,430
2026-03-11	76.450	76.750	75.950	76.373	74.076	6,302
2026-03-10	77.000	77.350	76.900	77.172	74.852	15,431
2026-03-09	74.600	75.250	74.000	74.851	72.600	3,537
2026-03-06	78.600	78.600	76.815	76.815	74.506	1,603
2026-03-05	77.950	79.200	77.950	78.703	76.337	4,101
2026-03-04	76.700	78.950	76.700	77.950	75.606	9,646
2026-03-03	78.500	78.500	76.300	76.901	74.589	7,804
2026-03-02	80.950	82.550	80.550	81.619	79.165	26,689
2026-02-27	86.300	86.300	81.850	84.291	81.757	21,564
2026-02-26	84.700	85.250	84.700	85.250	82.687	3,037
2026-02-25	84.450	85.500	83.750	85.100	82.541	91,103
2026-02-24	83.150	84.000	83.150	83.859	81.338	8,458
2026-02-23	83.200	83.900	83.100	83.291	80.786	27,689
2026-02-20	81.450	82.950	81.350	82.130	79.661	42,049
2026-02-19	80.700	80.700	80.588	80.590	78.167	10,463
2026-02-18	79.100	80.200	78.800	79.720	77.323	79,504
2026-02-17	80.000	80.000	78.600	78.945	76.572	36,163
2026-02-16	79.625	80.150	79.625	80.070	77.663	4,099
2026-02-13	80.200	80.200	78.700	79.180	76.800	2,224
2026-02-12	82.400	82.550	81.250	81.699	79.243	30,920
2026-02-11	81.200	82.650	80.800	81.301	78.856	92,744
2026-02-10	82.150	83.050	81.050	82.624	80.140	49,874
2026-02-09	82.300	82.450	82.151	82.151	79.681	1,344
2026-02-06	82.650	82.900	82.500	82.550	80.068	9,909
2026-02-05	82.600	83.500	82.350	83.105	80.606	8,968

← NewerPage 3 of 18 · 1,041 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.