Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 137.40 | 138.40 | 137.40 | 137.40 | 133.37 | 333 |
| 2025-05-20 | 137.80 | 138.60 | 135.80 | 138.00 | 133.96 | 2,217 |
| 2025-05-19 | 136.80 | 138.00 | 136.80 | 138.00 | 133.96 | 272 |
| 2025-05-16 | 137.20 | 138.40 | 137.20 | 137.40 | 133.37 | 212 |
| 2025-05-15 | 134.50 | 134.50 | 134.50 | 134.50 | 130.56 | 0 |
| 2025-05-14 | 133.60 | 136.00 | 133.60 | 136.00 | 132.01 | 1,272 |
| 2025-05-13 | 133.20 | 136.00 | 133.20 | 134.90 | 130.95 | 12,878 |
| 2025-05-12 | 128.80 | 131.90 | 128.80 | 130.80 | 126.97 | 7,253 |
| 2025-05-09 | 126.20 | 127.40 | 126.20 | 126.50 | 122.79 | 6,773 |
| 2025-05-08 | 126.20 | 127.50 | 126.20 | 127.50 | 123.76 | 3,368 |
| 2025-05-07 | 124.40 | 125.70 | 124.40 | 125.70 | 122.02 | 405 |
| 2025-05-06 | 124.10 | 124.30 | 122.80 | 124.30 | 120.66 | 10,227 |
| 2025-05-02 | 122.00 | 125.20 | 122.00 | 125.10 | 121.43 | 929 |
| 2025-05-01 | 117.50 | 117.50 | 117.50 | 117.50 | 111.14 | 0 |
| 2025-04-30 | 117.50 | 122.00 | 117.50 | 117.50 | 111.14 | 12,477 |
| 2025-04-29 | 116.40 | 117.60 | 116.40 | 117.50 | 111.14 | 1,119 |
| 2025-04-28 | 115.00 | 116.50 | 114.80 | 116.50 | 110.20 | 5,140 |
| 2025-04-25 | 114.20 | 116.20 | 112.60 | 115.20 | 108.97 | 6,441 |
| 2025-04-24 | 115.60 | 116.00 | 115.00 | 115.80 | 109.54 | 4,181 |
| 2025-04-23 | 120.80 | 121.10 | 119.70 | 120.80 | 114.27 | 3,220 |
| 2025-04-22 | 119.40 | 119.40 | 119.20 | 119.30 | 112.85 | 318 |
| 2025-04-17 | 121.00 | 121.00 | 120.30 | 121.00 | 114.46 | 168 |
| 2025-04-16 | 123.00 | 123.00 | 122.00 | 122.20 | 115.59 | 3,216 |
| 2025-04-15 | 123.80 | 125.20 | 122.90 | 123.80 | 117.10 | 4,582 |
| 2025-04-14 | 122.20 | 122.20 | 122.20 | 122.20 | 115.59 | 0 |
| 2025-04-11 | 120.40 | 120.40 | 118.60 | 120.40 | 113.89 | 2,715 |
| 2025-04-10 | 123.00 | 123.00 | 120.00 | 120.20 | 113.70 | 3,611 |
| 2025-04-09 | 113.00 | 113.00 | 113.00 | 113.00 | 106.89 | 0 |
| 2025-04-08 | 113.20 | 115.80 | 113.20 | 115.80 | 109.54 | 1,681 |
| 2025-04-07 | 112.40 | 115.60 | 112.40 | 112.40 | 106.32 | 9,839 |
| 2025-04-04 | 123.20 | 123.20 | 120.80 | 120.80 | 114.27 | 4,020 |
| 2025-04-03 | 128.00 | 128.20 | 128.00 | 128.20 | 121.27 | 1,576 |
| 2025-04-02 | 132.00 | 132.00 | 130.00 | 131.60 | 124.48 | 121 |
| 2025-04-01 | 134.90 | 138.00 | 134.90 | 134.90 | 127.60 | 918 |
| 2025-03-31 | 132.80 | 132.80 | 132.20 | 132.70 | 125.52 | 99 |
| 2025-03-28 | 136.80 | 136.80 | 134.40 | 135.10 | 127.79 | 3,929 |
| 2025-03-27 | 137.60 | 138.40 | 137.40 | 137.40 | 129.97 | 3,448 |
| 2025-03-26 | 140.70 | 140.70 | 138.60 | 139.00 | 131.48 | 2,026 |
| 2025-03-25 | 141.00 | 141.00 | 139.40 | 139.60 | 132.05 | 102 |
| 2025-03-24 | 140.50 | 141.00 | 140.20 | 140.90 | 133.28 | 2,569 |
| 2025-03-21 | 139.20 | 141.40 | 139.20 | 140.90 | 133.28 | 1,550 |
| 2025-03-20 | 139.60 | 139.60 | 139.60 | 139.60 | 132.05 | 0 |
| 2025-03-19 | 140.90 | 142.20 | 140.90 | 140.90 | 133.28 | 1,037 |
| 2025-03-18 | 141.50 | 142.00 | 139.20 | 139.20 | 131.67 | 3,801 |
| 2025-03-17 | 141.10 | 141.10 | 141.10 | 141.10 | 133.47 | 0 |
| 2025-03-14 | 137.20 | 139.36 | 137.20 | 138.20 | 130.72 | 3,156 |
| 2025-03-13 | 130.80 | 133.80 | 130.80 | 132.50 | 125.33 | 1,032 |
| 2025-03-12 | 130.00 | 130.80 | 129.60 | 129.60 | 122.59 | 1,270 |
| 2025-03-11 | 134.30 | 135.20 | 130.40 | 131.00 | 123.91 | 672 |
| 2025-03-10 | 138.60 | 138.60 | 135.00 | 136.00 | 128.64 | 17,830 |
| 2025-03-07 | 137.40 | 138.00 | 136.60 | 136.60 | 129.21 | 78 |
| 2025-03-06 | 139.20 | 139.20 | 137.60 | 138.00 | 130.54 | 948 |
| 2025-03-05 | 139.60 | 139.60 | 138.80 | 139.20 | 131.67 | 558 |
| 2025-03-04 | 142.30 | 143.00 | 139.20 | 139.80 | 132.24 | 1,015 |
| 2025-03-03 | 144.80 | 145.80 | 143.60 | 144.60 | 136.78 | 330 |
| 2025-02-28 | 142.00 | 146.40 | 142.00 | 146.00 | 138.10 | 6,507 |
| 2025-02-27 | 145.00 | 145.00 | 142.70 | 142.70 | 134.98 | 5,303 |
| 2025-02-26 | 144.60 | 146.20 | 144.60 | 146.00 | 138.10 | 6,945 |
| 2025-02-25 | 141.60 | 142.60 | 141.60 | 141.70 | 134.04 | 3,538 |
| 2025-02-24 | 140.10 | 141.80 | 139.40 | 140.70 | 133.09 | 3,062 |
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.