Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 72.300 | 72.450 | 71.700 | 72.153 | 67.925 | 712,054 |
| 2024-11-26 | 71.800 | 72.600 | 71.750 | 71.750 | 67.547 | 6,051 |
| 2024-11-25 | 72.500 | 73.350 | 72.100 | 72.350 | 68.111 | 22,120 |
| 2024-11-22 | 70.500 | 71.100 | 69.550 | 70.800 | 66.652 | 5,014 |
| 2024-11-21 | 70.300 | 70.750 | 69.550 | 70.650 | 66.511 | 1,972 |
| 2024-11-20 | 71.200 | 71.200 | 70.000 | 71.127 | 66.960 | 4,784 |
| 2024-11-19 | 71.000 | 71.700 | 70.150 | 70.486 | 66.356 | 62,886 |
| 2024-11-18 | 71.100 | 72.000 | 70.900 | 71.700 | 67.499 | 7,509 |
| 2024-11-15 | 70.400 | 71.300 | 69.700 | 69.750 | 65.664 | 4,978 |
| 2024-11-14 | 70.650 | 71.250 | 70.500 | 71.200 | 67.029 | 6,756 |
| 2024-11-13 | 71.200 | 72.350 | 69.657 | 69.657 | 65.576 | 3,989 |
| 2024-11-12 | 72.000 | 72.000 | 70.500 | 70.500 | 66.370 | 464,933 |
| 2024-11-11 | 72.500 | 73.350 | 72.500 | 72.650 | 68.394 | 6,853 |
| 2024-11-08 | 70.850 | 72.300 | 70.850 | 72.200 | 67.970 | 4,765 |
| 2024-11-07 | 69.800 | 72.600 | 69.800 | 72.350 | 68.111 | 19,797 |
| 2024-11-06 | 68.000 | 69.300 | 67.800 | 68.200 | 64.204 | 3,713 |
| 2024-11-05 | 66.000 | 66.900 | 65.300 | 66.900 | 62.981 | 3,846 |
| 2024-11-04 | 64.450 | 64.900 | 64.350 | 64.350 | 60.580 | 291,445 |
| 2024-11-01 | 65.650 | 65.750 | 64.550 | 64.600 | 60.815 | 5,229 |
| 2024-10-31 | 63.850 | 65.150 | 63.750 | 64.850 | 61.051 | 16,155 |
| 2024-10-30 | 64.900 | 64.900 | 64.000 | 64.000 | 60.251 | 3,710 |
| 2024-10-29 | 65.250 | 66.000 | 64.850 | 64.850 | 61.051 | 3,486 |
| 2024-10-28 | 65.850 | 65.850 | 64.750 | 65.850 | 61.992 | 974,451 |
| 2024-10-25 | 64.550 | 65.400 | 64.250 | 65.400 | 61.569 | 5,430 |
| 2024-10-24 | 65.700 | 66.000 | 64.250 | 64.600 | 60.815 | 4,964 |
| 2024-10-23 | 66.000 | 66.100 | 65.450 | 65.750 | 61.898 | 4,885 |
| 2024-10-22 | 66.250 | 68.150 | 65.650 | 67.600 | 63.640 | 2,882 |
| 2024-10-21 | 68.150 | 68.150 | 66.650 | 67.050 | 63.122 | 5,547 |
| 2024-10-18 | 65.950 | 67.550 | 65.900 | 67.350 | 63.404 | 9,582 |
| 2024-10-17 | 65.000 | 65.550 | 64.800 | 65.076 | 61.263 | 11,594 |
| 2024-10-16 | 65.100 | 65.900 | 65.000 | 65.550 | 61.710 | 2,355 |
| 2024-10-15 | 65.550 | 65.800 | 64.750 | 65.521 | 61.682 | 5,845 |
| 2024-10-14 | 68.050 | 68.050 | 66.500 | 66.596 | 62.695 | 7,683 |
| 2024-10-11 | 68.300 | 68.700 | 67.800 | 68.201 | 64.206 | 7,056 |
| 2024-10-10 | 69.300 | 69.300 | 68.400 | 68.550 | 64.534 | 4,863 |
| 2024-10-09 | 68.350 | 69.100 | 68.350 | 68.900 | 64.863 | 5,821 |
| 2024-10-08 | 68.500 | 69.500 | 68.350 | 69.300 | 65.240 | 1,637 |
| 2024-10-07 | 69.650 | 69.950 | 69.050 | 69.700 | 65.617 | 3,173 |
| 2024-10-04 | 69.950 | 70.600 | 69.700 | 70.300 | 66.181 | 3,396 |
| 2024-10-03 | 69.300 | 69.600 | 68.950 | 69.400 | 65.334 | 4,760 |
| 2024-10-02 | 71.650 | 71.650 | 70.950 | 71.100 | 66.935 | 5,000 |
| 2024-10-01 | 71.550 | 72.650 | 71.050 | 71.250 | 67.076 | 9,171 |
| 2024-09-30 | 73.350 | 73.350 | 70.650 | 71.350 | 67.170 | 4,766 |
| 2024-09-27 | 71.300 | 73.700 | 71.300 | 73.400 | 69.100 | 23,948 |
| 2024-09-26 | 69.000 | 70.250 | 68.250 | 69.718 | 65.633 | 5,514 |
| 2024-09-25 | 68.600 | 69.350 | 68.350 | 68.900 | 64.863 | 9,023 |
| 2024-09-24 | 68.800 | 69.350 | 67.950 | 67.950 | 63.969 | 484,259 |
| 2024-09-23 | 68.300 | 68.700 | 68.150 | 68.350 | 64.346 | 4,086 |
| 2024-09-20 | 68.350 | 69.300 | 68.300 | 68.450 | 64.440 | 6,133 |
| 2024-09-19 | 68.600 | 69.150 | 68.250 | 68.717 | 64.691 | 6,524 |
| 2024-09-18 | 67.800 | 68.000 | 67.200 | 67.200 | 63.263 | 3,679 |
| 2024-09-17 | 68.150 | 69.150 | 67.450 | 68.368 | 64.363 | 12,384 |
| 2024-09-16 | 67.500 | 68.250 | 67.500 | 68.250 | 64.252 | 4,071 |
| 2024-09-13 | 68.100 | 68.950 | 67.850 | 68.102 | 64.113 | 3,437 |
| 2024-09-12 | 68.450 | 69.100 | 67.400 | 67.750 | 63.781 | 4,095 |
| 2024-09-11 | 69.350 | 69.350 | 67.150 | 67.880 | 63.904 | 1,619 |
| 2024-09-10 | 68.915 | 69.350 | 68.500 | 68.600 | 64.581 | 5,070 |
| 2024-09-09 | 67.950 | 69.800 | 67.350 | 69.238 | 65.181 | 24,811 |
| 2024-09-06 | 69.600 | 70.300 | 68.350 | 69.284 | 65.225 | 11,196 |
| 2024-09-05 | 70.150 | 70.950 | 69.750 | 70.550 | 66.417 | 345,202 |
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.