Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 118.40 | 119.50 | 118.40 | 119.50 | 113.04 | 366 |
| 2024-11-26 | 119.00 | 119.00 | 118.20 | 118.70 | 112.28 | 586 |
| 2024-11-25 | 119.60 | 119.60 | 119.00 | 119.10 | 112.66 | 866 |
| 2024-11-22 | 120.60 | 120.60 | 120.60 | 120.60 | 114.08 | 0 |
| 2024-11-21 | 117.90 | 117.90 | 117.90 | 117.90 | 111.52 | 0 |
| 2024-11-20 | 116.50 | 117.60 | 115.80 | 115.80 | 109.54 | 853 |
| 2024-11-19 | 117.60 | 117.60 | 116.90 | 116.90 | 110.58 | 500 |
| 2024-11-18 | 119.00 | 120.80 | 119.00 | 119.50 | 113.04 | 10,362 |
| 2024-11-15 | 120.40 | 120.40 | 119.20 | 120.40 | 113.89 | 280 |
| 2024-11-14 | 121.80 | 121.80 | 121.60 | 121.80 | 115.21 | 1 |
| 2024-11-13 | 121.40 | 121.40 | 120.20 | 120.20 | 113.70 | 565 |
| 2024-11-12 | 123.60 | 123.60 | 123.60 | 123.60 | 116.91 | 26 |
| 2024-11-11 | 126.00 | 127.00 | 126.00 | 126.90 | 120.04 | 683 |
| 2024-11-08 | 123.20 | 123.20 | 123.20 | 123.20 | 116.54 | 0 |
| 2024-11-07 | 123.20 | 123.20 | 122.00 | 122.60 | 115.97 | 800 |
| 2024-11-06 | 123.00 | 125.40 | 123.00 | 123.60 | 116.91 | 114 |
| 2024-11-05 | 123.60 | 123.80 | 122.80 | 123.80 | 117.10 | 1 |
| 2024-11-04 | 123.60 | 123.60 | 123.60 | 123.60 | 116.91 | 0 |
| 2024-11-01 | 120.80 | 120.80 | 120.80 | 120.80 | 114.27 | 0 |
| 2024-10-31 | 121.40 | 122.00 | 120.80 | 120.80 | 114.27 | 4,771 |
| 2024-10-30 | 121.00 | 121.00 | 118.40 | 121.00 | 114.46 | 141 |
| 2024-10-29 | 119.50 | 119.80 | 117.50 | 117.50 | 111.14 | 980 |
| 2024-10-28 | 116.20 | 116.90 | 116.20 | 116.90 | 110.58 | 82 |
| 2024-10-25 | 116.30 | 116.30 | 116.30 | 116.30 | 110.01 | 0 |
| 2024-10-24 | 114.80 | 114.80 | 114.00 | 114.00 | 107.83 | 364 |
| 2024-10-23 | 114.60 | 114.60 | 113.80 | 114.60 | 108.40 | 8 |
| 2024-10-22 | 114.60 | 114.60 | 114.00 | 114.60 | 108.40 | 1,009 |
| 2024-10-21 | 119.70 | 119.70 | 118.00 | 119.70 | 113.23 | 226 |
| 2024-10-18 | 120.00 | 120.20 | 119.80 | 120.20 | 113.70 | 19 |
| 2024-10-17 | 117.90 | 121.60 | 117.90 | 117.90 | 111.52 | 972 |
| 2024-10-16 | 119.70 | 120.40 | 117.40 | 119.70 | 113.23 | 409 |
| 2024-10-15 | 121.20 | 121.20 | 119.80 | 120.80 | 114.27 | 567 |
| 2024-10-14 | 120.60 | 122.20 | 120.60 | 120.60 | 114.08 | 4,148 |
| 2024-10-11 | 117.90 | 118.30 | 117.80 | 118.30 | 111.90 | 2,483 |
| 2024-10-10 | 116.30 | 116.30 | 115.80 | 116.30 | 110.01 | 600 |
| 2024-10-09 | 112.80 | 118.20 | 112.80 | 112.80 | 106.70 | 255 |
| 2024-10-08 | 112.80 | 113.40 | 112.80 | 112.80 | 106.70 | 38 |
| 2024-10-07 | 113.00 | 113.00 | 113.00 | 113.00 | 106.89 | 494 |
| 2024-10-04 | 112.80 | 113.60 | 112.80 | 113.60 | 107.46 | 1,405 |
| 2024-10-03 | 113.20 | 113.80 | 113.00 | 113.60 | 107.46 | 703 |
| 2024-10-02 | 115.00 | 115.00 | 115.00 | 115.00 | 108.78 | 0 |
| 2024-10-01 | 115.00 | 115.00 | 111.20 | 115.00 | 108.78 | 345 |
| 2024-09-30 | 111.70 | 114.60 | 111.70 | 111.70 | 105.66 | 6,386 |
| 2024-09-27 | 112.20 | 112.20 | 111.70 | 111.70 | 105.66 | 91 |
| 2024-09-26 | 113.20 | 114.00 | 113.20 | 113.60 | 107.46 | 384 |
| 2024-09-25 | 109.40 | 112.20 | 109.40 | 112.20 | 106.13 | 135 |
| 2024-09-24 | 108.70 | 108.80 | 108.60 | 108.70 | 102.82 | 440 |
| 2024-09-23 | 108.50 | 109.10 | 108.30 | 109.10 | 103.20 | 20,078 |
| 2024-09-20 | 107.80 | 108.30 | 107.80 | 108.30 | 102.44 | 98 |
| 2024-09-19 | 108.10 | 109.00 | 108.00 | 108.10 | 102.25 | 1,089 |
| 2024-09-18 | 106.80 | 109.00 | 106.80 | 106.80 | 101.02 | 113 |
| 2024-09-17 | 106.60 | 106.80 | 106.60 | 106.80 | 101.02 | 1,328 |
| 2024-09-16 | 105.60 | 106.40 | 105.40 | 106.20 | 100.46 | 1,173 |
| 2024-09-13 | 106.00 | 106.00 | 104.80 | 104.80 | 99.131 | 2,000 |
| 2024-09-12 | 105.60 | 105.80 | 105.40 | 105.80 | 100.08 | 646 |
| 2024-09-11 | 104.60 | 105.00 | 104.60 | 104.60 | 98.942 | 203 |
| 2024-09-10 | 105.20 | 105.80 | 105.20 | 105.80 | 100.08 | 277 |
| 2024-09-09 | 103.50 | 103.50 | 103.40 | 103.50 | 97.902 | 456 |
| 2024-09-06 | 101.15 | 102.45 | 101.00 | 102.45 | 96.908 | 283 |
| 2024-09-05 | 102.40 | 102.40 | 101.00 | 101.70 | 96.199 | 921 |
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.