Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	82.600	83.500	82.350	83.105	80.606	8,968
2026-02-04	82.700	83.400	82.350	82.556	80.073	13,194
2026-02-03	80.200	82.500	80.200	82.024	79.558	80,351
2026-02-02	77.200	79.300	77.100	79.131	76.752	16,035
2026-01-30	78.100	78.400	77.400	77.656	75.321	67,611
2026-01-29	77.250	79.375	77.250	78.852	76.482	22,072
2026-01-28	75.050	76.300	75.000	75.750	73.473	20,747
2026-01-27	87.050	87.900	78.000	87.200	84.578	1,095,954
2026-01-26	87.200	88.044	87.200	88.044	85.397	1,776
2026-01-23	86.250	86.825	85.900	86.490	83.890	2,655
2026-01-22	84.900	86.000	84.300	86.000	83.414	2,991
2026-01-21	82.350	83.200	82.275	82.906	80.413	2,413
2026-01-20	82.000	82.050	81.075	82.024	79.558	16,040
2026-01-19	81.850	82.600	81.750	82.200	79.729	3,692
2026-01-16	85.100	85.646	85.000	85.641	83.066	8,497
2026-01-15	84.750	85.775	84.750	85.741	83.163	46,569
2026-01-14	86.175	86.200	84.725	84.850	82.299	24,526
2026-01-13	85.150	85.600	84.750	85.228	82.665	24,828
2026-01-12	85.400	85.950	85.100	85.556	82.984	18,959
2026-01-09	85.600	87.000	85.600	86.537	83.935	6,343
2026-01-08	85.700	85.750	83.525	83.625	81.111	6,222
2026-01-07	84.600	87.150	84.600	85.635	83.061	7,396
2026-01-06	83.322	83.322	83.322	83.322	80.817	0
2026-01-05	83.500	83.700	83.322	83.322	80.817	3,726
2026-01-02	82.800	83.850	82.600	82.962	80.468	13,833
2025-12-31	81.873	81.873	81.873	81.873	79.412	0
2025-12-30	81.750	82.075	81.700	81.873	79.412	5,667
2025-12-29	81.300	81.450	81.001	81.001	78.565	3,787
2025-12-24	80.424	80.424	80.424	80.424	78.006	0
2025-12-23	80.200	80.800	80.200	80.424	78.006	3,892
2025-12-22	79.350	80.000	79.100	79.378	76.992	4,197
2025-12-19	80.050	80.050	80.017	80.017	77.611	101,306
2025-12-18	81.725	83.000	81.725	82.200	79.728	4,420
2025-12-17	84.225	84.225	81.500	82.490	80.010	2,421
2025-12-16	84.150	84.200	83.937	83.937	81.413	3,849
2025-12-15	82.450	83.350	82.450	83.053	80.556	7,820
2025-12-12	82.600	82.850	82.250	82.700	80.214	404,206
2025-12-11	82.150	82.250	81.950	82.112	79.644	2,416
2025-12-10	81.550	81.550	80.694	80.694	78.268	41,321
2025-12-09	83.125	83.200	82.600	82.863	80.372	41,896
2025-12-08	82.975	83.500	82.950	83.244	80.741	7,143
2025-12-05	82.900	83.250	82.900	83.108	80.609	17,406
2025-12-04	82.500	83.350	82.500	83.350	80.844	8,064
2025-12-03	81.900	82.275	81.825	81.964	79.500	7,925
2025-12-02	82.100	82.424	81.850	82.154	79.684	5,704
2025-12-01	81.700	82.800	81.700	82.428	79.949	10,772
2025-11-28	81.750	82.300	81.605	82.200	79.729	9,593
2025-11-27	83.150	83.239	82.075	82.162	79.692	10,124
2025-11-26	82.900	83.125	82.650	83.100	80.602	901
2025-11-25	81.225	82.650	81.225	82.310	79.835	5,207
2025-11-24	81.150	81.500	81.150	81.211	78.770	2,995
2025-11-21	79.550	79.600	79.000	79.455	77.066	7,514
2025-11-20	80.800	81.250	80.800	81.193	78.752	103,760
2025-11-19	79.125	80.200	78.600	79.932	77.529	4,062
2025-11-18	79.500	79.500	78.950	79.297	76.913	5,366
2025-11-17	80.525	80.600	79.900	80.438	78.020	6,901
2025-11-14	80.950	80.950	80.223	80.223	77.811	287
2025-11-13	82.650	82.650	81.800	81.924	79.461	409,669
2025-11-12	81.875	82.400	81.375	81.707	79.251	7,736
2025-11-11	82.150	82.300	81.750	82.213	79.741	5,402

← NewerPage 4 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.