Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 124.50 | 124.90 | 107.50 | 124.90 | 124.90 | 0 |
| 2026-10-20 | 124.30 | 125.30 | 107.50 | 125.30 | 125.30 | 0 |
| 2026-10-19 | 124.70 | 124.70 | 107.50 | 124.70 | 124.70 | 0 |
| 2026-10-16 | 126.10 | 126.10 | 107.50 | 126.10 | 126.10 | 0 |
| 2026-10-15 | 125.30 | 125.70 | 122.90 | 122.90 | 122.90 | 451 |
| 2026-10-14 | 125.40 | 126.20 | 125.40 | 125.60 | 125.60 | 2,454 |
| 2026-10-13 | 122.40 | 123.20 | 122.40 | 122.40 | 122.40 | 6,524 |
| 2026-10-12 | 121.20 | 121.20 | 120.40 | 121.20 | 121.20 | 255 |
| 2026-10-09 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 0 |
| 2026-10-08 | 117.90 | 118.80 | 117.40 | 118.30 | 118.30 | 811 |
| 2026-10-07 | 121.80 | 122.80 | 118.30 | 118.30 | 118.30 | 35 |
| 2026-10-06 | 121.00 | 122.40 | 121.00 | 122.00 | 122.00 | 23,454 |
| 2026-10-05 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0 |
| 2026-10-02 | 118.40 | 119.50 | 118.40 | 119.50 | 119.50 | 287 |
| 2026-10-01 | 118.60 | 118.60 | 117.70 | 117.70 | 117.70 | 12 |
| 2026-09-30 | 121.20 | 122.00 | 119.50 | 119.50 | 119.50 | 4,222 |
| 2026-09-29 | 121.00 | 121.20 | 120.80 | 120.80 | 120.80 | 20,252 |
| 2026-09-28 | 121.00 | 121.30 | 120.40 | 120.40 | 120.40 | 10,143 |
| 2026-09-25 | 120.60 | 121.00 | 120.20 | 121.00 | 121.00 | 2,055 |
| 2026-09-24 | 120.00 | 120.00 | 118.50 | 119.30 | 119.30 | 1,415 |
| 2026-09-23 | 122.60 | 123.00 | 120.20 | 122.20 | 122.20 | 2,455 |
| 2026-09-22 | 123.00 | 123.20 | 123.00 | 123.20 | 123.20 | 63 |
| 2026-09-21 | 122.50 | 122.50 | 121.40 | 121.40 | 121.40 | 730 |
| 2026-09-18 | 122.00 | 122.80 | 121.20 | 121.80 | 121.80 | 225,840 |
| 2026-09-17 | 122.80 | 124.00 | 121.20 | 121.20 | 121.20 | 532 |
| 2026-09-16 | 123.00 | 123.80 | 123.00 | 123.20 | 123.20 | 1,552 |
| 2026-09-15 | 122.00 | 122.00 | 121.20 | 122.00 | 122.00 | 297 |
| 2026-09-14 | 121.50 | 121.50 | 121.20 | 121.20 | 121.20 | 125 |
| 2026-09-11 | 124.10 | 125.60 | 123.40 | 125.30 | 125.30 | 379 |
| 2026-09-10 | 125.70 | 125.80 | 123.20 | 124.50 | 124.50 | 11,307 |
| 2026-09-09 | 126.10 | 126.80 | 125.60 | 126.10 | 126.10 | 310 |
| 2026-09-08 | 128.60 | 129.60 | 126.40 | 126.40 | 126.40 | 2,287 |
| 2026-09-07 | 127.20 | 127.20 | 127.00 | 127.20 | 127.20 | 1,182 |
| 2026-09-04 | 128.20 | 128.60 | 128.00 | 128.00 | 128.00 | 3,068 |
| 2026-09-03 | 127.70 | 128.40 | 127.20 | 128.00 | 128.00 | 1,172 |
| 2026-09-02 | 127.80 | 127.80 | 125.40 | 127.10 | 127.10 | 420,963 |
| 2026-09-01 | 127.30 | 127.30 | 127.00 | 127.30 | 127.30 | 4,182 |
| 2026-08-28 | 130.60 | 133.00 | 130.60 | 132.50 | 132.50 | 4,461 |
| 2026-08-27 | 131.80 | 131.80 | 130.60 | 131.40 | 131.40 | 2,577 |
| 2026-08-26 | 131.40 | 132.20 | 131.40 | 131.60 | 131.60 | 5,300 |
| 2026-08-25 | 126.20 | 130.20 | 126.20 | 128.80 | 128.80 | 7,604 |
| 2026-08-24 | 124.50 | 126.00 | 123.80 | 123.80 | 123.80 | 7,930 |
| 2026-08-21 | 123.40 | 126.20 | 123.40 | 126.10 | 126.10 | 4,956 |
| 2026-08-20 | 122.60 | 123.20 | 122.60 | 123.20 | 123.20 | 6 |
| 2026-08-19 | 122.40 | 122.40 | 121.20 | 122.40 | 122.40 | 2,497 |
| 2026-08-18 | 124.60 | 124.60 | 122.60 | 122.60 | 122.60 | 15,646 |
| 2026-08-17 | 128.00 | 128.40 | 127.20 | 127.20 | 127.20 | 9,243 |
| 2026-08-14 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2026-08-13 | 128.60 | 129.80 | 128.60 | 128.60 | 128.60 | 1,570 |
| 2026-08-12 | 128.40 | 128.50 | 127.40 | 128.20 | 128.20 | 8,330 |
| 2026-08-11 | 128.20 | 128.20 | 125.60 | 126.70 | 126.70 | 8,378 |
| 2026-08-10 | 127.20 | 127.20 | 125.90 | 126.10 | 126.10 | 344 |
| 2026-08-07 | 126.90 | 129.20 | 126.80 | 129.20 | 129.20 | 489 |
| 2026-08-06 | 127.10 | 127.80 | 126.40 | 127.10 | 127.10 | 986 |
| 2026-08-05 | 126.00 | 126.90 | 126.00 | 126.90 | 126.90 | 546 |
| 2026-08-04 | 127.00 | 127.00 | 125.80 | 125.80 | 125.80 | 4,415 |
| 2026-08-03 | 126.80 | 126.80 | 125.80 | 126.30 | 126.30 | 811 |
| 2026-07-31 | 128.00 | 128.60 | 128.00 | 128.20 | 128.20 | 5,672 |
| 2026-07-30 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | 0 |
| 2026-07-29 | 126.70 | 126.70 | 126.00 | 126.70 | 126.70 | 656 |
Page 1 of 22 · 1,268 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.3000 SEK |
| 2025-05-02 | 3.0000 SEK |
| 2024-04-30 | 2.5000 SEK |
| 2023-05-05 | 1.8200 SEK |
| 2022-05-06 | 3.3000 SEK |
| 2021-05-07 | 2.0000 SEK |
| 2020-05-08 | 1.7500 SEK |
| 2019-05-10 | 2.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.