Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-22	79.300	79.300	77.000	77.325	75.000	25,377
2025-05-21	79.650	80.450	79.100	79.300	76.916	52,702
2025-05-20	78.500	80.500	78.350	79.900	77.498	2,676
2025-05-19	79.050	80.350	78.300	78.901	76.529	7,976
2025-05-16	77.300	78.050	76.500	76.750	74.442	10,334
2025-05-15	76.900	77.500	76.750	77.269	74.946	35,509
2025-05-14	79.100	79.100	77.700	77.750	75.412	1,996
2025-05-13	77.650	78.300	77.650	78.050	75.703	2,545
2025-05-12	77.750	79.050	77.700	78.050	75.703	4,487
2025-05-09	75.900	75.900	75.050	75.150	72.891	2,203
2025-05-08	74.450	76.000	74.450	75.250	72.988	49,576
2025-05-07	75.300	75.300	73.850	74.100	71.872	1,802
2025-05-06	75.400	75.400	74.000	75.050	72.794	7,619
2025-05-02	78.150	78.800	77.500	77.900	75.558	3,003
2025-05-01	75.750	75.750	75.750	75.750	73.473	0
2025-04-30	75.250	75.750	73.950	75.750	73.473	632,733
2025-04-29	75.900	76.700	75.400	75.945	73.662	35,225
2025-04-28	77.500	78.900	77.500	78.222	73.639	43,399
2025-04-25	78.200	78.550	76.650	76.957	72.448	666,876
2025-04-24	75.550	77.700	74.500	77.195	72.672	17,458
2025-04-23	71.850	77.200	71.850	76.025	71.571	17,379
2025-04-22	69.050	71.300	69.050	70.073	65.968	21,367
2025-04-17	71.625	71.625	70.025	70.269	66.152	4,450
2025-04-16	72.150	73.450	71.800	72.592	68.339	6,277
2025-04-15	73.400	74.000	72.500	73.079	68.797	42,239
2025-04-14	72.600	74.250	72.450	74.005	69.669	4,613
2025-04-11	71.250	71.250	68.700	70.474	66.346	72,802
2025-04-10	75.650	75.650	70.700	70.700	66.558	12,877
2025-04-09	71.750	71.950	68.450	69.700	65.617	30,641
2025-04-08	73.450	74.750	72.850	73.907	69.577	23,262
2025-04-07	71.300	74.000	70.750	72.846	68.578	73,042
2025-04-04	77.750	78.850	74.100	75.350	70.936	7,750
2025-04-03	80.200	81.250	77.800	78.950	74.325	11,186
2025-04-02	82.350	83.400	80.950	83.400	78.514	6,306
2025-04-01	84.000	84.300	83.150	83.900	78.985	3,270
2025-03-31	83.200	83.850	82.450	83.550	78.655	13,864
2025-03-28	86.250	86.250	84.600	85.050	80.067	2,531
2025-03-27	86.950	87.150	85.850	86.650	81.574	5,747
2025-03-26	87.550	88.150	86.650	86.750	81.668	757,570
2025-03-25	87.400	87.450	85.650	85.900	80.868	117,977
2025-03-24	89.850	89.850	88.400	88.600	83.409	1,798
2025-03-21	88.750	89.650	88.550	88.850	83.645	1,150
2025-03-20	90.550	90.550	88.900	90.200	84.916	4,122
2025-03-19	89.900	90.700	89.200	90.700	85.386	1,123
2025-03-18	91.100	91.700	89.750	90.350	85.057	12,929
2025-03-17	91.525	91.525	89.200	89.550	84.304	2,376
2025-03-14	88.700	92.150	88.700	91.200	85.857	4,819
2025-03-13	87.700	89.100	87.100	88.300	83.127	366,864
2025-03-12	87.800	88.550	87.050	87.498	82.372	8,894
2025-03-11	86.850	88.900	86.700	88.031	82.874	17,202
2025-03-10	90.850	90.850	86.550	86.550	81.479	16,395
2025-03-07	91.500	91.550	90.100	90.250	84.963	7,690
2025-03-06	91.800	92.400	90.100	92.400	86.987	5,238
2025-03-05	92.300	94.950	91.850	93.600	88.116	6,079
2025-03-04	93.050	93.050	89.150	89.300	84.068	5,989
2025-03-03	95.450	97.050	94.500	97.050	91.364	462,593
2025-02-28	94.100	94.800	94.100	94.403	88.872	28,044
2025-02-27	94.550	95.900	94.550	95.350	89.764	18,690
2025-02-26	94.575	95.650	94.300	95.650	90.046	3,139
2025-02-25	92.500	93.750	92.250	93.100	87.646	13,295

← NewerPage 7 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.