Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 70.000 | 70.000 | 68.700 | 68.850 | 66.780 | 49,838 |
| 2025-08-14 | 69.250 | 69.400 | 68.900 | 69.200 | 67.119 | 6,620 |
| 2025-08-13 | 69.625 | 69.750 | 69.400 | 69.500 | 67.410 | 3,309 |
| 2025-08-12 | 69.500 | 69.600 | 68.900 | 69.450 | 67.362 | 9,907 |
| 2025-08-11 | 69.600 | 69.700 | 68.850 | 68.850 | 66.780 | 9,405 |
| 2025-08-08 | 68.500 | 69.750 | 68.500 | 69.500 | 67.410 | 17,908 |
| 2025-08-07 | 68.000 | 68.750 | 67.650 | 67.650 | 65.616 | 17,442 |
| 2025-08-06 | 68.850 | 68.850 | 67.200 | 67.400 | 65.374 | 2,051 |
| 2025-08-05 | 68.700 | 68.700 | 68.050 | 68.421 | 66.364 | 50,962 |
| 2025-08-04 | 69.350 | 69.350 | 68.200 | 68.400 | 66.344 | 3,046 |
| 2025-08-01 | 69.700 | 69.700 | 68.600 | 68.711 | 66.645 | 5,509 |
| 2025-07-31 | 69.800 | 70.150 | 69.400 | 69.500 | 67.410 | 30,257 |
| 2025-07-30 | 70.400 | 71.450 | 70.100 | 70.750 | 68.623 | 23,294 |
| 2025-07-29 | 71.000 | 71.400 | 70.300 | 70.300 | 68.186 | 38,557 |
| 2025-07-28 | 73.650 | 74.150 | 71.550 | 71.700 | 69.544 | 11,079 |
| 2025-07-25 | 72.450 | 72.700 | 72.200 | 72.300 | 70.126 | 1,518 |
| 2025-07-24 | 73.150 | 73.150 | 72.200 | 72.300 | 70.126 | 5,029 |
| 2025-07-23 | 72.950 | 72.950 | 72.250 | 72.500 | 70.320 | 4,494 |
| 2025-07-22 | 74.600 | 75.150 | 72.225 | 72.250 | 70.078 | 13,513 |
| 2025-07-21 | 71.150 | 73.800 | 70.750 | 73.439 | 71.231 | 27,211 |
| 2025-07-18 | 81.075 | 81.075 | 70.350 | 70.450 | 68.332 | 13,934 |
| 2025-07-17 | 79.900 | 81.600 | 79.900 | 80.850 | 78.419 | 4,309 |
| 2025-07-16 | 79.500 | 79.775 | 79.100 | 79.100 | 76.722 | 398 |
| 2025-07-15 | 80.800 | 80.800 | 79.950 | 80.200 | 77.789 | 4,949 |
| 2025-07-14 | 79.950 | 80.200 | 79.500 | 79.549 | 77.158 | 1,657 |
| 2025-07-11 | 81.600 | 81.600 | 80.700 | 80.700 | 78.274 | 3,243 |
| 2025-07-10 | 80.250 | 81.500 | 80.250 | 81.350 | 78.904 | 13,212 |
| 2025-07-09 | 78.675 | 79.125 | 78.675 | 78.750 | 76.382 | 981 |
| 2025-07-08 | 77.300 | 78.550 | 77.000 | 78.550 | 76.188 | 8,838 |
| 2025-07-07 | 76.350 | 77.000 | 76.350 | 76.750 | 74.442 | 2,748 |
| 2025-07-04 | 76.850 | 77.700 | 76.850 | 76.900 | 74.588 | 1,005 |
| 2025-07-03 | 77.400 | 78.350 | 77.000 | 78.100 | 75.752 | 980 |
| 2025-07-02 | 74.225 | 77.950 | 74.050 | 77.530 | 75.199 | 53,017 |
| 2025-07-01 | 74.600 | 74.950 | 73.850 | 74.000 | 71.775 | 70,064 |
| 2025-06-30 | 76.050 | 76.450 | 74.600 | 74.750 | 72.503 | 29,854 |
| 2025-06-27 | 77.050 | 77.650 | 76.850 | 77.200 | 74.879 | 3,174 |
| 2025-06-26 | 75.675 | 76.400 | 75.675 | 76.250 | 73.957 | 3,474 |
| 2025-06-25 | 76.575 | 76.800 | 75.600 | 75.600 | 73.327 | 6,607 |
| 2025-06-24 | 78.650 | 78.650 | 76.250 | 76.500 | 74.200 | 3,113 |
| 2025-06-23 | 77.200 | 77.550 | 76.750 | 77.200 | 74.879 | 5,405 |
| 2025-06-20 | 77.950 | 77.950 | 77.950 | 77.950 | 75.606 | 0 |
| 2025-06-19 | 79.100 | 79.200 | 77.800 | 77.950 | 75.606 | 7,859 |
| 2025-06-18 | 81.000 | 81.250 | 79.600 | 79.650 | 77.255 | 6,262 |
| 2025-06-17 | 81.850 | 81.950 | 80.750 | 81.125 | 78.686 | 871,506 |
| 2025-06-16 | 82.500 | 82.625 | 81.525 | 81.831 | 79.371 | 23,606 |
| 2025-06-13 | 80.300 | 81.825 | 80.000 | 81.425 | 78.977 | 614,048 |
| 2025-06-12 | 81.100 | 81.800 | 80.100 | 81.542 | 79.090 | 20,021 |
| 2025-06-11 | 81.900 | 83.350 | 81.800 | 82.173 | 79.702 | 36,968 |
| 2025-06-10 | 81.175 | 82.500 | 80.850 | 82.400 | 79.923 | 14,619 |
| 2025-06-09 | 80.750 | 81.350 | 80.500 | 80.750 | 78.322 | 14,161 |
| 2025-06-06 | 79.843 | 79.843 | 79.843 | 79.843 | 77.442 | 0 |
| 2025-06-05 | 80.000 | 80.700 | 79.300 | 79.843 | 77.442 | 52,821 |
| 2025-06-04 | 78.025 | 79.750 | 78.025 | 79.300 | 76.916 | 3,209 |
| 2025-06-03 | 77.950 | 77.950 | 77.300 | 77.650 | 75.315 | 1,591 |
| 2025-06-02 | 78.100 | 78.950 | 77.150 | 78.950 | 76.576 | 8,438 |
| 2025-05-30 | 79.900 | 79.900 | 78.300 | 79.027 | 76.651 | 12,196 |
| 2025-05-29 | 81.150 | 81.150 | 81.150 | 81.150 | 78.710 | 0 |
| 2025-05-28 | 79.050 | 81.250 | 78.900 | 81.150 | 78.710 | 6,131 |
| 2025-05-27 | 79.100 | 79.950 | 79.000 | 79.551 | 77.159 | 1,263 |
| 2025-05-23 | 78.250 | 78.650 | 75.400 | 77.200 | 74.879 | 22,985 |
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.