Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-04 | 103.80 | 103.80 | 103.70 | 103.70 | 98.091 | 286 |
| 2024-09-03 | 106.40 | 106.40 | 105.40 | 105.40 | 99.699 | 9 |
| 2024-09-02 | 106.20 | 106.20 | 106.20 | 106.20 | 100.46 | 0 |
| 2024-08-30 | 108.10 | 108.10 | 108.00 | 108.10 | 102.25 | 12,583 |
| 2024-08-29 | 108.50 | 108.50 | 107.40 | 108.50 | 102.63 | 296 |
| 2024-08-28 | 108.10 | 108.10 | 107.80 | 108.10 | 102.25 | 1,579 |
| 2024-08-27 | 104.00 | 108.60 | 104.00 | 104.00 | 98.375 | 2,788 |
| 2024-08-23 | 108.10 | 109.40 | 106.00 | 108.70 | 102.82 | 70,348 |
| 2024-08-22 | 107.00 | 107.00 | 106.60 | 106.80 | 101.02 | 363 |
| 2024-08-21 | 110.20 | 110.20 | 108.90 | 108.90 | 103.01 | 984 |
| 2024-08-20 | 109.30 | 110.00 | 109.30 | 109.30 | 103.39 | 655 |
| 2024-08-19 | 110.80 | 111.40 | 110.80 | 111.30 | 105.28 | 454 |
| 2024-08-16 | 114.00 | 114.60 | 113.80 | 113.80 | 107.64 | 827 |
| 2024-08-15 | 113.20 | 113.60 | 112.80 | 112.80 | 106.70 | 8 |
| 2024-08-14 | 112.00 | 112.60 | 112.00 | 112.00 | 105.94 | 117 |
| 2024-08-13 | 112.40 | 112.40 | 111.80 | 112.40 | 106.32 | 11,218 |
| 2024-08-12 | 111.80 | 112.60 | 111.80 | 112.60 | 106.51 | 24,196 |
| 2024-08-09 | 109.00 | 110.20 | 109.00 | 109.90 | 103.96 | 21,554 |
| 2024-08-08 | 108.40 | 108.40 | 106.60 | 108.10 | 102.25 | 1,482 |
| 2024-08-07 | 108.90 | 108.90 | 107.80 | 108.90 | 103.01 | 865 |
| 2024-08-06 | 105.80 | 105.80 | 105.60 | 105.80 | 100.08 | 85 |
| 2024-08-05 | 105.60 | 108.40 | 105.60 | 105.60 | 99.888 | 982 |
| 2024-08-02 | 111.80 | 111.80 | 110.80 | 111.50 | 105.47 | 1,863 |
| 2024-08-01 | 113.00 | 114.40 | 112.40 | 112.40 | 106.32 | 188,511 |
| 2024-07-31 | 112.20 | 113.40 | 112.20 | 113.20 | 107.08 | 2,099 |
| 2024-07-30 | 113.80 | 114.60 | 113.80 | 113.80 | 107.64 | 146 |
| 2024-07-29 | 114.20 | 115.00 | 114.20 | 114.20 | 108.02 | 573 |
| 2024-07-26 | 113.40 | 114.00 | 113.40 | 114.00 | 107.83 | 50 |
| 2024-07-25 | 110.60 | 112.40 | 110.60 | 111.70 | 105.66 | 75 |
| 2024-07-24 | 110.60 | 112.80 | 110.60 | 112.80 | 106.70 | 210 |
| 2024-07-23 | 113.20 | 113.20 | 110.40 | 110.90 | 104.90 | 7,067 |
| 2024-07-22 | 112.60 | 113.40 | 112.60 | 112.60 | 106.51 | 32,741 |
| 2024-07-19 | 111.40 | 111.50 | 111.40 | 111.50 | 105.47 | 328 |
| 2024-07-18 | 116.80 | 116.80 | 114.00 | 114.40 | 108.21 | 1,364 |
| 2024-07-17 | 118.30 | 119.00 | 117.50 | 117.50 | 111.14 | 117 |
| 2024-07-16 | 119.10 | 119.10 | 119.10 | 119.10 | 112.66 | 0 |
| 2024-07-15 | 117.30 | 117.30 | 117.30 | 117.30 | 110.96 | 0 |
| 2024-07-12 | 117.20 | 117.70 | 117.20 | 117.70 | 111.33 | 220 |
| 2024-07-11 | 114.40 | 114.40 | 113.60 | 113.60 | 107.46 | 1 |
| 2024-07-10 | 114.40 | 114.40 | 114.40 | 114.40 | 108.21 | 0 |
| 2024-07-09 | 113.60 | 113.60 | 113.60 | 113.60 | 107.46 | 0 |
| 2024-07-08 | 112.40 | 113.00 | 112.00 | 112.00 | 105.94 | 506 |
| 2024-07-05 | 113.60 | 113.60 | 112.00 | 112.60 | 106.51 | 8,947 |
| 2024-07-04 | 115.20 | 115.20 | 115.20 | 115.20 | 108.97 | 0 |
| 2024-07-03 | 113.20 | 113.20 | 112.00 | 113.00 | 106.89 | 175 |
| 2024-07-02 | 113.20 | 113.20 | 112.00 | 112.00 | 105.94 | 321 |
| 2024-07-01 | 115.20 | 115.20 | 113.80 | 113.80 | 107.64 | 366 |
| 2024-06-28 | 113.20 | 114.20 | 113.20 | 114.00 | 107.83 | 1,170 |
| 2024-06-27 | 112.00 | 112.00 | 112.00 | 112.00 | 105.94 | 605 |
| 2024-06-26 | 112.80 | 112.80 | 112.00 | 112.00 | 105.94 | 383 |
| 2024-06-25 | 115.80 | 116.20 | 114.00 | 114.00 | 107.83 | 383 |
| 2024-06-24 | 112.40 | 116.50 | 112.40 | 116.50 | 110.20 | 875 |
| 2024-06-21 | 115.00 | 115.00 | 115.00 | 115.00 | 108.78 | 0 |
| 2024-06-20 | 115.00 | 115.00 | 115.00 | 115.00 | 108.78 | 0 |
| 2024-06-19 | 114.40 | 114.80 | 114.40 | 114.80 | 108.59 | 344 |
| 2024-06-18 | 115.20 | 115.60 | 113.80 | 115.60 | 109.35 | 254 |
| 2024-06-17 | 117.30 | 117.30 | 116.80 | 117.30 | 110.96 | 142 |
| 2024-06-14 | 119.00 | 119.00 | 118.90 | 118.90 | 112.47 | 184 |
| 2024-06-13 | 122.00 | 122.00 | 120.20 | 120.40 | 113.89 | 1,484 |
| 2024-06-12 | 122.20 | 123.20 | 120.60 | 121.80 | 115.21 | 30 |
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.