Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	108.50	108.50	108.50	108.50	105.32	0
2026-04-30	109.00	109.00	108.50	108.50	105.32	1,918
2026-04-29	110.80	110.80	106.80	106.80	103.67	148
2026-04-28	115.40	115.40	109.30	109.30	106.10	13,335
2026-04-27	116.90	117.20	116.90	116.90	113.47	93
2026-04-24	117.00	117.00	116.10	116.10	112.70	517
2026-04-23	116.90	118.00	116.70	116.70	113.28	4,915
2026-04-22	116.50	118.20	116.50	116.50	113.09	337
2026-04-21	116.70	116.90	116.40	116.90	113.47	88
2026-04-20	117.60	117.60	117.00	117.50	114.06	2,230
2026-04-17	118.30	118.70	118.30	118.70	115.22	38
2026-04-16	115.20	115.40	114.80	114.80	111.44	3,088
2026-04-15	114.40	115.10	114.40	115.00	111.63	1,874
2026-04-14	114.20	114.60	114.20	114.40	111.05	11,986
2026-04-13	113.00	113.80	112.20	113.80	110.46	9,141
2026-04-10	112.80	114.60	112.80	114.20	110.85	4,599
2026-04-09	111.70	112.20	111.50	111.50	108.23	8,287
2026-04-08	112.20	112.80	111.50	111.50	108.23	9,856
2026-04-07	108.30	108.60	106.80	106.80	103.67	1,961
2026-04-02	108.70	108.70	108.70	108.70	105.51	0
2026-04-01	108.90	109.60	108.70	108.70	105.51	680
2026-03-31	107.20	107.60	107.20	107.40	104.25	1,322
2026-03-30	106.00	106.20	105.40	106.00	102.89	1,745
2026-03-27	108.10	108.10	107.00	108.10	104.93	819
2026-03-26	108.70	108.70	108.00	108.30	105.13	351
2026-03-25	110.20	110.20	108.60	109.10	105.90	718
2026-03-24	106.60	107.20	106.20	106.40	103.28	6,510
2026-03-23	105.60	107.80	104.00	107.80	104.64	25,666
2026-03-20	109.30	109.60	107.00	107.00	103.86	9,875
2026-03-19	110.00	110.00	109.20	109.30	106.10	4,154
2026-03-18	112.80	112.80	111.40	112.60	109.30	597
2026-03-17	111.50	113.00	111.40	112.60	109.30	2,330
2026-03-16	112.20	112.20	111.60	112.00	108.72	739
2026-03-13	115.80	115.90	112.60	112.60	109.30	4,671
2026-03-12	116.00	116.00	115.20	115.20	111.82	541
2026-03-11	115.80	116.90	115.60	116.10	112.70	393
2026-03-10	116.40	118.60	116.40	117.90	114.44	4,402
2026-03-09	117.00	117.00	115.80	116.10	112.70	9,155
2026-03-06	122.00	122.60	120.20	122.20	118.62	14,652
2026-03-05	122.40	123.40	121.60	122.20	118.62	3,291
2026-03-04	124.50	124.60	122.80	122.80	119.20	5,137
2026-03-03	124.00	124.00	122.20	123.80	120.17	5,595
2026-03-02	125.30	125.60	124.00	124.70	121.05	504
2026-02-27	126.30	127.70	125.60	127.70	123.96	11,064
2026-02-26	125.90	126.20	125.90	126.10	122.40	1,493
2026-02-25	124.70	125.10	124.60	125.10	121.43	13,370
2026-02-24	124.10	125.20	124.10	124.10	120.46	5,409
2026-02-23	126.80	126.80	124.40	124.70	121.05	4,673
2026-02-20	126.00	127.70	126.00	127.70	123.96	18,247
2026-02-19	126.30	126.80	125.40	126.30	122.60	3,908
2026-02-18	126.30	126.80	126.00	126.70	122.99	1,584
2026-02-17	126.10	127.20	125.20	127.10	123.38	10,896
2026-02-16	127.30	127.30	126.40	127.30	123.57	6
2026-02-13	127.40	127.40	126.00	126.90	123.18	2,383
2026-02-12	130.10	130.10	127.40	128.40	124.64	38,179
2026-02-11	131.20	131.20	129.00	131.20	127.35	3,049
2026-02-10	120.80	130.40	120.80	129.20	125.41	15,904
2026-02-09	140.70	141.00	138.40	139.20	135.12	12,622
2026-02-06	140.50	141.60	139.00	141.30	137.16	9,923
2026-02-05	142.10	142.70	140.00	140.70	136.58	5,152

← NewerPage 3 of 5 · 254 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.