Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 94.500 | 94.500 | 92.800 | 93.100 | 87.646 | 23,431 |
| 2025-02-21 | 96.500 | 96.500 | 94.700 | 94.900 | 89.340 | 3,545 |
| 2025-02-20 | 96.300 | 98.000 | 96.300 | 96.450 | 90.799 | 3,830 |
| 2025-02-19 | 97.700 | 97.700 | 95.150 | 95.550 | 89.952 | 397,185 |
| 2025-02-18 | 97.400 | 98.150 | 97.050 | 97.600 | 91.882 | 11,165 |
| 2025-02-17 | 95.500 | 97.450 | 95.450 | 97.350 | 91.647 | 73,778 |
| 2025-02-14 | 94.350 | 95.800 | 94.350 | 95.418 | 89.828 | 4,202 |
| 2025-02-13 | 93.650 | 94.400 | 92.950 | 93.552 | 88.071 | 3,100 |
| 2025-02-12 | 92.350 | 93.750 | 92.200 | 93.350 | 87.881 | 6,861 |
| 2025-02-11 | 93.250 | 93.900 | 92.850 | 92.888 | 87.446 | 2,319 |
| 2025-02-10 | 92.550 | 94.200 | 92.100 | 93.991 | 88.485 | 6,998 |
| 2025-02-07 | 93.500 | 94.250 | 92.000 | 92.951 | 87.506 | 4,843 |
| 2025-02-06 | 92.700 | 94.200 | 92.350 | 93.779 | 88.285 | 8,261 |
| 2025-02-05 | 91.550 | 91.650 | 91.100 | 91.504 | 86.143 | 3,307 |
| 2025-02-04 | 90.100 | 91.900 | 90.100 | 91.358 | 86.005 | 2,900 |
| 2025-02-03 | 90.400 | 91.050 | 90.100 | 90.505 | 85.203 | 3,707 |
| 2025-01-31 | 91.750 | 92.700 | 91.750 | 92.300 | 86.893 | 2,432 |
| 2025-01-30 | 91.700 | 92.450 | 91.050 | 91.950 | 86.563 | 4,708 |
| 2025-01-29 | 89.700 | 91.200 | 89.700 | 91.100 | 85.763 | 6,752 |
| 2025-01-28 | 91.750 | 91.950 | 89.750 | 90.551 | 85.246 | 16,545 |
| 2025-01-27 | 90.200 | 92.600 | 90.150 | 91.100 | 85.763 | 33,724 |
| 2025-01-24 | 84.050 | 90.250 | 84.050 | 89.038 | 83.821 | 41,518 |
| 2025-01-23 | 82.400 | 83.400 | 81.450 | 83.131 | 78.261 | 5,302 |
| 2025-01-22 | 83.100 | 83.850 | 82.350 | 82.662 | 77.819 | 6,605 |
| 2025-01-21 | 82.700 | 83.500 | 82.550 | 82.932 | 78.073 | 12,444 |
| 2025-01-20 | 84.650 | 84.950 | 83.450 | 83.600 | 78.702 | 18,971 |
| 2025-01-17 | 84.000 | 84.200 | 83.150 | 83.650 | 78.749 | 7,609 |
| 2025-01-16 | 82.750 | 83.450 | 81.800 | 82.546 | 77.710 | 6,474 |
| 2025-01-15 | 81.300 | 82.350 | 80.800 | 81.450 | 76.678 | 5,641 |
| 2025-01-14 | 80.000 | 81.800 | 79.450 | 81.200 | 76.443 | 281,152 |
| 2025-01-13 | 77.800 | 79.000 | 77.600 | 78.900 | 74.278 | 7,544 |
| 2025-01-10 | 76.950 | 78.100 | 76.250 | 76.250 | 71.783 | 3,193 |
| 2025-01-09 | 78.000 | 78.000 | 75.700 | 76.350 | 71.877 | 5,318 |
| 2025-01-08 | 75.750 | 75.750 | 74.150 | 74.550 | 70.182 | 3,877 |
| 2025-01-07 | 75.700 | 77.150 | 75.700 | 75.800 | 71.359 | 2,169 |
| 2025-01-06 | 75.000 | 75.000 | 75.000 | 75.000 | 70.606 | 0 |
| 2025-01-03 | 75.400 | 75.900 | 74.750 | 75.000 | 70.606 | 1,602,626 |
| 2025-01-02 | 75.650 | 75.900 | 75.250 | 75.850 | 71.406 | 6,419 |
| 2024-12-31 | 74.954 | 74.954 | 74.954 | 74.954 | 70.563 | 0 |
| 2024-12-30 | 74.850 | 75.100 | 74.700 | 74.954 | 70.563 | 23,474 |
| 2024-12-27 | 75.250 | 75.250 | 74.800 | 74.935 | 70.545 | 8,790 |
| 2024-12-24 | 73.825 | 73.825 | 73.825 | 73.825 | 69.500 | 0 |
| 2024-12-23 | 73.300 | 74.750 | 73.300 | 73.825 | 69.500 | 15,450 |
| 2024-12-20 | 73.300 | 73.715 | 70.400 | 73.050 | 68.770 | 28,742 |
| 2024-12-19 | 74.800 | 74.800 | 74.050 | 74.161 | 69.816 | 8,387 |
| 2024-12-18 | 77.100 | 77.100 | 75.950 | 75.950 | 71.500 | 5,992 |
| 2024-12-17 | 77.400 | 77.400 | 76.500 | 76.700 | 72.207 | 4,677 |
| 2024-12-16 | 78.300 | 78.300 | 77.100 | 77.550 | 73.007 | 1,717 |
| 2024-12-13 | 78.900 | 78.950 | 78.350 | 78.350 | 73.760 | 4,704 |
| 2024-12-12 | 80.450 | 80.450 | 78.550 | 78.550 | 73.948 | 4,250 |
| 2024-12-11 | 81.350 | 81.400 | 80.750 | 81.000 | 76.255 | 9,702 |
| 2024-12-10 | 81.850 | 81.900 | 81.000 | 81.250 | 76.490 | 8,063 |
| 2024-12-09 | 80.450 | 83.400 | 80.350 | 81.950 | 77.149 | 11,221 |
| 2024-12-06 | 79.200 | 79.600 | 78.500 | 79.600 | 74.937 | 2,451 |
| 2024-12-05 | 78.550 | 79.500 | 78.550 | 78.900 | 74.278 | 4,851 |
| 2024-12-04 | 77.500 | 78.850 | 77.500 | 78.850 | 74.231 | 115,857 |
| 2024-12-03 | 76.450 | 77.400 | 75.800 | 77.250 | 72.724 | 9,206 |
| 2024-12-02 | 76.150 | 77.450 | 75.850 | 76.350 | 71.877 | 11,780 |
| 2024-11-29 | 75.350 | 76.450 | 75.350 | 75.750 | 71.312 | 5,997 |
| 2024-11-28 | 74.750 | 76.050 | 72.700 | 75.649 | 71.217 | 805,192 |
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.