Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	126.10	127.60	125.60	126.10	126.10	316
2026-07-27	126.30	128.40	126.30	126.30	126.30	58,103
2026-07-24	124.90	126.20	124.00	125.10	125.10	1,585
2026-07-23	126.20	126.20	124.40	124.70	124.70	352
2026-07-22	126.10	126.60	126.10	126.10	126.10	262
2026-07-21	123.00	123.00	122.00	122.00	122.00	4,888
2026-07-20	123.80	124.40	122.00	122.80	122.80	1,056
2026-07-17	122.60	124.10	122.40	124.10	124.10	96
2026-07-16	122.40	125.20	122.40	125.10	125.10	21,263
2026-07-15	115.20	117.70	115.20	117.70	117.70	842
2026-07-14	112.80	114.40	112.00	114.40	114.40	8,124
2026-07-13	112.40	113.80	112.00	113.80	113.80	10,824
2026-07-10	112.20	113.00	111.60	112.40	112.40	7,728
2026-07-09	112.40	112.80	111.99	112.80	112.80	64,767
2026-07-08	114.71	114.71	111.79	112.20	112.20	88,242
2026-07-07	114.80	117.20	114.80	115.00	115.00	15,602
2026-07-06	118.70	119.40	115.40	115.40	115.40	212
2026-07-03	119.70	120.00	119.70	119.70	119.70	39
2026-07-02	118.50	119.30	117.60	119.30	119.30	400,096
2026-07-01	118.60	118.60	117.60	118.50	118.50	11,176
2026-06-30	119.80	119.80	118.60	118.80	118.80	1,538
2026-06-29	118.70	119.20	117.40	118.10	118.10	12,102
2026-06-26	120.60	121.00	119.00	119.10	119.10	167,977
2026-06-25	118.80	121.10	118.80	121.00	121.00	2,768
2026-06-24	116.35	118.80	116.35	117.90	117.90	44,781
2026-06-23	115.20	117.00	115.20	116.09	116.09	20,004
2026-06-22	116.30	116.80	113.40	114.80	114.80	13,997
2026-06-19	116.10	116.10	116.10	116.10	116.10	0
2026-06-18	114.20	117.10	114.20	116.10	116.10	21,012
2026-06-17	116.30	117.80	113.80	115.00	115.00	14,080
2026-06-16	112.40	117.00	112.40	116.50	116.50	132,726
2026-06-15	111.10	113.85	110.70	110.70	110.70	53,654
2026-06-12	111.10	111.80	107.40	109.70	109.70	25,863
2026-06-11	108.00	109.80	108.00	109.50	109.50	16,767
2026-06-10	111.30	111.80	109.50	109.50	109.50	6,499
2026-06-09	109.60	112.20	109.60	109.60	109.60	20,344
2026-06-08	107.80	110.40	107.80	110.40	110.40	20,534
2026-06-05	110.70	111.40	109.60	109.90	109.90	46,323
2026-06-04	109.90	110.80	109.90	109.90	109.90	293
2026-06-03	108.50	109.40	108.50	108.50	108.50	4,354
2026-06-02	108.30	109.80	108.20	109.00	109.00	2,057
2026-06-01	110.90	111.40	107.20	111.40	111.40	93,972
2026-05-29	111.30	112.00	109.80	112.00	112.00	3,119
2026-05-28	110.30	110.40	109.00	110.10	110.10	10,104
2026-05-27	110.80	112.00	110.80	110.90	110.90	17,199
2026-05-26	110.10	110.80	110.00	110.80	110.80	3,227
2026-05-22	107.60	108.10	107.20	108.10	108.10	299
2026-05-21	108.30	109.00	106.60	107.20	107.20	5,039
2026-05-20	106.80	110.60	106.40	110.60	110.60	15,952
2026-05-19	106.40	107.60	106.40	106.70	106.70	22,474
2026-05-18	104.20	106.80	104.20	106.20	106.20	15,667
2026-05-15	106.80	106.80	105.60	106.60	106.60	8,955
2026-05-14	106.80	106.80	106.80	106.80	106.80	0
2026-05-13	106.80	107.60	105.80	106.80	106.80	1,026
2026-05-12	107.80	107.80	106.40	106.80	106.80	3,000
2026-05-11	107.80	109.00	106.00	108.70	108.70	1,069
2026-05-08	108.50	109.40	108.40	108.90	108.90	494
2026-05-07	110.50	111.20	110.00	110.10	110.10	16,581
2026-05-06	110.60	112.60	110.60	112.60	109.30	8,877
2026-05-05	108.40	108.40	107.00	107.20	104.06	963

← NewerPage 2 of 22 · 1,263 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.