Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	138.20	138.20	136.90	137.40	133.37	312
2025-11-06	139.20	139.20	139.20	139.20	135.12	0
2025-11-05	139.60	139.60	138.40	139.60	135.51	4,944
2025-11-04	140.10	140.10	138.20	140.10	135.99	244
2025-11-03	141.20	142.30	141.20	142.30	138.13	238
2025-10-31	139.20	141.60	139.20	141.10	136.96	2,724
2025-10-30	141.80	141.80	139.60	139.60	135.51	119,255
2025-10-29	144.20	144.20	142.50	142.50	138.32	290
2025-10-28	146.20	146.20	144.60	146.20	141.92	110
2025-10-27	146.80	148.80	146.20	148.50	144.15	8,356
2025-10-24	147.60	149.60	146.20	146.20	141.92	13,848
2025-10-23	138.80	149.70	137.20	146.60	142.30	6,879
2025-10-22	150.40	150.40	149.00	150.30	145.90	1,219
2025-10-21	150.50	150.50	150.00	150.50	146.09	1,589
2025-10-20	149.80	149.80	149.50	149.50	145.12	123
2025-10-17	149.80	149.80	148.00	148.90	144.54	874
2025-10-16	152.60	152.60	149.70	149.70	145.31	11,952
2025-10-15	151.60	151.60	151.20	151.50	147.06	2,309
2025-10-14	153.00	154.40	153.00	153.20	148.71	5,473
2025-10-13	156.50	157.50	156.50	157.50	152.88	744
2025-10-10	156.60	156.60	154.20	154.20	149.68	768
2025-10-09	157.60	159.30	157.60	159.30	154.63	45
2025-10-08	159.60	159.60	159.00	159.10	154.44	919
2025-10-07	160.00	161.10	159.60	160.80	156.09	2,231
2025-10-06	160.00	160.10	159.50	159.50	154.83	752
2025-10-03	158.30	159.20	158.30	158.30	153.66	679
2025-10-02	156.70	158.00	156.00	157.50	152.88	4,693
2025-10-01	154.40	156.10	154.40	154.40	149.88	6,253
2025-09-30	154.60	155.20	154.60	154.60	150.07	1,396
2025-09-29	155.80	155.80	154.20	155.80	151.23	137
2025-09-26	156.10	156.10	155.40	156.10	151.53	546
2025-09-25	156.70	156.70	156.60	156.70	152.11	130
2025-09-24	157.70	161.20	157.60	158.10	153.47	1,568
2025-09-23	161.40	161.40	160.40	160.40	155.70	62
2025-09-22	159.10	159.10	159.10	159.10	154.44	0
2025-09-19	162.20	163.00	160.80	160.80	156.09	190
2025-09-18	163.80	164.40	163.80	164.10	159.29	441
2025-09-17	162.30	162.60	162.30	162.60	157.83	287
2025-09-16	164.10	164.10	162.60	164.10	159.29	1,394
2025-09-15	164.50	164.50	164.50	164.50	159.68	0
2025-09-12	168.60	168.60	167.60	168.60	163.66	2,282
2025-09-11	166.50	168.00	165.80	167.10	162.20	1,993
2025-09-10	165.70	165.70	164.20	165.70	160.84	1,441
2025-09-09	164.30	165.10	163.40	165.10	160.26	1,119
2025-09-08	158.80	162.80	158.80	162.80	158.03	90
2025-09-05	157.10	158.80	157.10	157.10	152.50	232
2025-09-04	154.20	154.20	152.60	152.60	148.13	813
2025-09-03	152.80	152.80	151.80	152.00	147.55	414
2025-09-02	154.20	154.20	151.20	151.30	146.87	697
2025-09-01	155.40	155.40	155.40	155.40	150.85	0
2025-08-29	157.50	158.80	157.10	157.10	152.50	1,477
2025-08-28	157.90	159.20	157.40	158.90	154.24	6,244
2025-08-27	159.50	160.00	158.40	160.00	155.31	8,658
2025-08-26	159.20	160.60	159.20	160.20	155.51	5,003
2025-08-22	160.00	160.40	160.00	160.40	155.70	120
2025-08-21	159.60	160.20	159.60	160.20	155.51	104
2025-08-20	160.60	160.60	160.60	160.60	155.89	0
2025-08-19	159.70	160.80	159.00	159.70	155.02	23,675
2025-08-18	158.60	158.60	157.90	157.90	153.27	60
2025-08-15	160.40	162.20	160.40	160.60	155.89	1,207

← NewerPage 5 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.