Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-10	78.900	79.575	78.900	79.285	76.901	1,846
2025-11-07	78.500	79.075	78.250	78.400	76.043	68,388
2025-11-06	79.650	79.650	77.950	78.701	76.335	550,166
2025-11-05	80.250	80.250	79.300	79.425	77.037	23,294
2025-11-04	81.450	81.450	80.500	80.700	78.274	6,804
2025-11-03	81.700	83.150	81.700	82.600	80.117	364,062
2025-10-31	83.150	83.200	82.150	82.738	80.250	3,148
2025-10-30	82.800	84.150	82.800	84.000	81.474	2,757
2025-10-29	81.900	82.850	81.900	82.755	80.267	69,819
2025-10-28	81.875	83.800	81.875	83.345	80.839	6,266
2025-10-27	84.025	84.025	81.575	81.736	79.278	3,380
2025-10-24	84.100	84.950	83.000	83.808	81.288	24,959
2025-10-23	80.875	80.875	79.650	79.880	77.479	23,480
2025-10-22	77.000	80.749	74.500	80.749	78.321	54,397
2025-10-21	76.700	78.350	76.250	76.586	74.283	693,588
2025-10-20	75.850	78.500	75.825	77.326	75.001	26,076
2025-10-17	75.850	76.450	75.600	75.701	73.425	496,182
2025-10-16	74.975	76.950	74.975	76.228	73.936	5,694
2025-10-15	75.124	75.509	74.850	75.509	73.239	1,311,390
2025-10-14	74.050	74.050	73.050	73.621	71.408	2,107
2025-10-13	74.300	74.875	74.300	74.501	72.261	2,646
2025-10-10	74.850	74.900	73.550	74.756	72.509	9,731
2025-10-09	73.400	76.231	73.400	76.115	73.826	2,185
2025-10-08	76.300	77.500	76.300	76.688	74.382	2,148
2025-10-07	74.650	75.675	74.550	74.711	72.465	3,976
2025-10-06	75.650	75.650	74.600	74.887	72.635	7,276
2025-10-03	75.825	76.350	75.650	76.200	73.909	7,680
2025-10-02	75.000	75.200	74.100	74.845	72.594	19,871
2025-10-01	73.825	73.850	71.824	72.854	70.664	7,088
2025-09-30	71.250	71.250	71.031	71.031	68.895	617
2025-09-29	70.650	71.300	70.450	71.051	68.915	5,470
2025-09-26	72.850	73.550	72.850	72.901	70.709	4,112
2025-09-25	72.250	72.350	71.850	72.109	69.941	8,297
2025-09-24	72.000	72.700	72.000	72.384	70.208	14,582
2025-09-23	72.650	73.050	72.500	72.785	70.597	9,228
2025-09-22	71.150	72.400	71.150	72.019	69.853	7,929
2025-09-19	70.325	70.750	70.300	70.350	68.235	1,240
2025-09-18	70.250	70.900	70.250	70.676	68.551	10,902
2025-09-17	69.450	70.200	68.950	69.585	67.493	5,929
2025-09-16	69.975	69.975	69.150	69.641	67.547	85,617
2025-09-15	69.350	70.300	69.350	69.904	67.803	5,121
2025-09-12	70.200	70.300	68.750	69.200	67.119	16,413
2025-09-11	69.050	69.900	68.850	69.600	67.507	4,688
2025-09-10	68.950	70.150	68.950	69.650	67.556	41,873
2025-09-09	70.950	71.050	69.450	69.500	67.410	91,081
2025-09-08	70.500	70.750	70.100	70.442	68.324	18,547
2025-09-05	70.500	71.050	70.225	70.728	68.602	37,420
2025-09-04	70.750	70.750	69.650	69.904	67.802	11,458
2025-09-03	70.550	71.100	70.000	70.488	68.369	23,337
2025-09-02	71.150	71.150	69.450	69.888	67.786	5,424
2025-09-01	71.025	71.150	70.500	70.615	68.492	8,846
2025-08-29	71.150	71.150	69.900	70.391	68.274	28,852
2025-08-28	70.350	70.800	70.100	70.100	67.992	3,968
2025-08-27	70.600	70.700	69.850	70.100	67.992	8,774
2025-08-26	70.950	71.100	70.250	70.700	68.574	484,966
2025-08-22	70.700	72.250	70.700	72.250	70.078	6,588
2025-08-21	69.850	70.200	69.400	69.942	67.839	9,622
2025-08-20	69.900	70.000	69.550	69.800	67.701	11,474
2025-08-19	68.450	69.675	68.100	69.550	67.459	14,548
2025-08-18	68.250	68.350	67.800	67.900	65.859	6,150

← NewerPage 5 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.