Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-14	159.30	159.30	159.00	159.30	154.63	148
2025-08-13	162.80	162.80	160.30	161.60	156.86	68
2025-08-12	162.40	162.40	162.40	162.40	157.64	0
2025-08-11	162.40	163.40	162.40	162.40	157.64	96
2025-08-08	163.80	163.80	162.60	163.80	159.00	117
2025-08-07	165.50	167.00	164.20	164.50	159.68	4,473
2025-08-06	168.00	168.20	166.40	168.20	163.27	84
2025-08-05	167.50	167.50	166.40	167.50	162.59	3,765
2025-08-04	167.50	168.20	165.80	167.30	162.40	2,710
2025-08-01	166.00	166.00	164.30	165.10	160.26	367
2025-07-31	168.60	171.00	167.20	167.70	162.79	233
2025-07-30	170.20	170.20	168.00	169.60	164.63	822
2025-07-29	170.00	170.00	167.80	169.20	164.24	922
2025-07-28	168.80	172.80	168.20	168.20	163.27	4,083
2025-07-25	166.50	167.00	165.90	166.10	161.23	397
2025-07-24	166.70	167.30	165.00	165.90	161.04	563
2025-07-23	162.80	165.80	162.80	165.30	160.46	4,161
2025-07-22	156.00	157.20	156.00	157.10	152.50	898
2025-07-21	157.30	158.50	157.30	157.30	152.69	116
2025-07-18	156.30	156.30	154.20	156.30	151.72	102
2025-07-17	157.30	157.30	157.30	157.30	152.69	0
2025-07-16	156.30	156.90	155.80	156.90	152.30	10
2025-07-15	155.80	157.60	155.80	156.10	151.53	36,509
2025-07-14	153.80	154.80	153.80	154.40	149.88	194
2025-07-11	155.60	155.60	154.80	155.60	151.04	412
2025-07-10	154.60	155.80	154.60	155.00	150.46	615
2025-07-09	151.80	154.60	151.80	152.60	148.13	128
2025-07-08	150.20	151.10	150.20	150.30	145.90	2,597
2025-07-07	150.30	150.80	150.00	150.30	145.90	71,816
2025-07-04	149.10	149.90	148.90	148.90	144.54	217
2025-07-03	148.50	149.00	148.50	148.50	144.15	176
2025-07-02	146.60	146.60	144.80	144.80	140.56	680
2025-07-01	145.20	145.80	145.00	145.20	140.94	1,978
2025-06-30	147.20	148.00	145.60	147.20	142.89	253
2025-06-27	145.40	146.20	145.40	146.00	141.72	200
2025-06-26	143.80	144.20	143.80	144.20	139.97	2
2025-06-25	142.70	142.70	142.00	142.70	138.52	510
2025-06-24	145.80	146.40	144.00	144.00	139.78	76
2025-06-23	143.20	145.80	143.20	145.60	141.33	1,162
2025-06-20	141.30	141.30	141.30	141.30	137.16	0
2025-06-19	142.00	142.00	141.30	141.30	137.16	74
2025-06-18	140.30	140.30	140.30	140.30	136.19	0
2025-06-17	141.30	141.40	139.40	139.40	135.31	2,256
2025-06-16	142.00	143.10	142.00	143.10	138.91	687
2025-06-13	139.80	141.00	139.80	139.80	135.70	987
2025-06-12	142.00	142.00	140.50	141.50	137.35	219
2025-06-11	144.20	145.20	144.20	144.20	139.97	3,618
2025-06-10	144.40	144.60	143.00	144.60	140.36	301
2025-06-09	144.20	144.60	143.60	144.20	139.97	743
2025-06-06	144.00	144.00	144.00	144.00	139.78	0
2025-06-05	142.60	144.00	142.60	144.00	139.78	214,578
2025-06-04	140.90	140.90	140.90	140.90	136.77	0
2025-06-03	139.80	139.80	137.20	138.20	134.15	1,807
2025-06-02	138.40	139.60	137.40	137.40	133.37	6,370
2025-05-30	140.60	140.60	138.00	139.00	134.93	12,739
2025-05-29	139.40	139.40	139.40	139.40	135.31	0
2025-05-28	139.40	139.40	139.40	139.40	135.31	0
2025-05-27	139.20	140.00	139.20	139.40	135.31	1,258
2025-05-23	137.00	137.00	133.40	135.30	131.33	2,225
2025-05-22	138.40	138.40	134.90	134.90	130.95	12

← NewerPage 6 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.