Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	139.80	142.20	139.00	141.10	136.96	13,517
2026-02-03	137.80	139.40	137.80	138.00	133.96	24,091
2026-02-02	135.50	137.60	135.00	136.60	132.60	7,241
2026-01-30	137.00	137.00	136.00	137.00	132.98	2,801
2026-01-29	137.00	137.00	136.00	136.20	132.21	13,188
2026-01-28	137.40	138.20	135.90	137.60	133.57	16,906
2026-01-27	138.20	138.20	138.00	138.20	134.15	824
2026-01-26	138.40	138.40	138.00	138.00	133.96	3,600
2026-01-23	139.30	139.30	138.20	138.60	134.54	5,544
2026-01-22	139.80	140.70	139.00	140.70	136.58	74,493
2026-01-21	140.20	140.20	139.00	139.80	135.70	4,789
2026-01-20	140.30	141.20	140.00	140.10	135.99	1,778
2026-01-19	143.20	143.20	141.00	141.50	137.35	3,951
2026-01-16	149.00	149.00	147.20	148.10	143.76	2,969
2026-01-15	146.60	149.20	146.60	147.60	143.27	15,518
2026-01-14	145.80	146.20	144.80	145.80	141.53	703
2026-01-13	146.00	147.00	145.20	145.40	141.14	3,680
2026-01-12	146.60	146.60	145.00	145.20	140.94	3,026
2026-01-09	143.10	146.40	142.60	146.40	142.11	17,907
2026-01-08	143.80	143.80	142.80	143.70	139.49	15,118
2026-01-07	142.60	145.00	142.60	142.70	138.52	7,037
2026-01-06	141.30	141.30	141.30	141.30	137.16	0
2026-01-05	143.30	144.00	141.30	141.30	137.16	997
2026-01-02	143.80	143.80	141.30	141.30	137.16	890
2025-12-31	143.70	143.70	143.70	143.70	139.49	0
2025-12-30	143.70	144.20	143.70	143.70	139.49	478
2025-12-29	143.10	144.20	143.10	143.10	138.91	632
2025-12-24	144.20	144.20	144.20	144.20	139.97	0
2025-12-23	142.40	144.30	142.40	144.20	139.97	4,765
2025-12-22	143.30	143.60	141.80	142.30	138.13	7,046
2025-12-19	142.70	143.90	141.30	141.30	137.16	11,166
2025-12-18	141.20	141.20	140.20	141.10	136.96	15,640
2025-12-17	143.40	143.40	141.60	142.50	138.32	3,749
2025-12-16	144.00	144.00	143.00	143.70	139.49	3,755
2025-12-15	145.40	145.40	144.00	145.40	141.14	8,319
2025-12-12	146.80	146.80	145.80	146.20	141.92	12,472
2025-12-11	143.60	146.40	143.60	145.40	141.14	5,092
2025-12-10	142.10	142.40	141.00	141.50	137.35	7,906
2025-12-09	145.00	145.00	142.70	143.10	138.91	19,552
2025-12-08	146.40	147.20	145.00	146.20	141.92	7,614
2025-12-05	145.60	146.40	144.60	146.40	142.11	17,291
2025-12-04	144.40	145.60	144.40	145.40	141.14	227
2025-12-03	142.60	142.60	141.90	141.90	137.74	3,342
2025-12-02	145.00	145.00	144.20	144.40	140.17	378
2025-12-01	144.80	146.00	143.60	144.00	139.78	2,410
2025-11-28	147.40	147.60	145.40	145.40	141.14	3,131
2025-11-27	146.60	147.00	146.20	146.60	142.30	229
2025-11-26	146.20	147.60	146.20	146.40	142.11	10,247
2025-11-25	142.80	143.40	142.80	143.30	139.10	3,553
2025-11-24	139.80	140.60	139.80	139.80	135.70	4,007
2025-11-21	137.90	138.20	137.90	138.20	134.15	83
2025-11-20	138.40	138.40	138.00	138.40	134.34	18
2025-11-19	135.70	137.20	134.60	136.60	132.60	1,445
2025-11-18	135.30	136.00	134.70	136.00	132.01	3,772
2025-11-17	135.70	137.40	135.40	137.20	133.18	11,153
2025-11-14	135.60	135.60	133.60	133.90	129.98	5,666
2025-11-13	137.20	138.00	136.80	137.60	133.57	1,972
2025-11-12	138.00	138.00	137.10	137.80	133.76	986
2025-11-11	137.60	138.40	137.60	138.20	134.15	1,357
2025-11-10	137.60	138.80	137.60	138.80	134.73	891

← NewerPage 4 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.