Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 110.40 | 110.80 | 108.40 | 109.60 | 103.78 | 19,598 |
| 2024-08-20 | 110.80 | 112.80 | 109.00 | 110.20 | 104.35 | 316,127 |
| 2024-08-19 | 108.00 | 113.40 | 108.00 | 111.20 | 105.30 | 10,946 |
| 2024-08-16 | 114.00 | 115.00 | 113.20 | 113.40 | 107.38 | 13,514 |
| 2024-08-15 | 113.00 | 114.00 | 112.40 | 113.00 | 107.00 | 11,990 |
| 2024-08-14 | 111.80 | 112.60 | 110.60 | 112.60 | 106.62 | 8,032 |
| 2024-08-13 | 112.60 | 112.80 | 111.40 | 111.80 | 105.87 | 15,208 |
| 2024-08-12 | 110.20 | 112.20 | 109.80 | 111.80 | 105.87 | 24,587 |
| 2024-08-09 | 108.80 | 111.00 | 108.80 | 110.20 | 104.35 | 23,604 |
| 2024-08-08 | 108.00 | 108.00 | 106.20 | 108.00 | 102.27 | 31,318 |
| 2024-08-07 | 118.00 | 118.00 | 105.60 | 108.00 | 102.27 | 9,082 |
| 2024-08-06 | 106.20 | 108.60 | 104.00 | 105.40 | 99.806 | 30,395 |
| 2024-08-05 | 105.00 | 107.80 | 102.40 | 105.80 | 100.18 | 82,071 |
| 2024-08-02 | 117.80 | 117.80 | 109.80 | 110.20 | 104.35 | 24,248 |
| 2024-08-01 | 113.60 | 114.60 | 111.40 | 112.00 | 106.06 | 20,329 |
| 2024-07-31 | 113.40 | 114.00 | 112.00 | 113.60 | 107.57 | 35,021 |
| 2024-07-30 | 114.40 | 114.60 | 113.00 | 113.60 | 107.57 | 23,165 |
| 2024-07-29 | 113.80 | 115.40 | 113.00 | 114.40 | 108.33 | 12,672 |
| 2024-07-26 | 111.20 | 114.60 | 111.00 | 113.80 | 107.76 | 17,030 |
| 2024-07-25 | 110.60 | 112.40 | 110.00 | 112.00 | 106.06 | 20,936 |
| 2024-07-24 | 109.00 | 112.80 | 109.00 | 112.00 | 106.06 | 28,732 |
| 2024-07-23 | 114.00 | 114.00 | 110.60 | 110.60 | 104.73 | 32,170 |
| 2024-07-22 | 110.60 | 113.80 | 110.60 | 113.80 | 107.76 | 62,310 |
| 2024-07-19 | 112.20 | 113.20 | 110.00 | 110.00 | 104.16 | 25,089 |
| 2024-07-18 | 118.00 | 118.00 | 112.60 | 113.60 | 107.57 | 61,891 |
| 2024-07-17 | 118.80 | 119.80 | 117.20 | 117.60 | 111.36 | 40,883 |
| 2024-07-16 | 117.60 | 120.60 | 117.00 | 119.80 | 113.44 | 30,283 |
| 2024-07-15 | 118.80 | 118.80 | 116.40 | 118.00 | 111.74 | 19,673 |
| 2024-07-12 | 114.00 | 118.60 | 113.80 | 118.60 | 112.31 | 88,200 |
| 2024-07-11 | 116.00 | 116.00 | 113.00 | 114.20 | 108.14 | 11,239 |
| 2024-07-10 | 113.60 | 116.40 | 113.40 | 114.00 | 107.95 | 38,252 |
| 2024-07-09 | 112.00 | 114.80 | 112.00 | 113.80 | 107.76 | 21,703 |
| 2024-07-08 | 112.20 | 113.00 | 111.20 | 112.60 | 106.62 | 18,932 |
| 2024-07-05 | 113.00 | 114.80 | 111.40 | 112.20 | 106.24 | 34,930 |
| 2024-07-04 | 112.80 | 115.80 | 112.80 | 114.60 | 108.52 | 70,806 |
| 2024-07-03 | 113.60 | 114.00 | 111.80 | 112.80 | 106.81 | 16,419 |
| 2024-07-02 | 116.00 | 116.00 | 111.40 | 112.80 | 106.81 | 25,138 |
| 2024-07-01 | 115.00 | 116.40 | 113.60 | 114.20 | 108.14 | 67,421 |
| 2024-06-28 | 112.00 | 115.00 | 112.00 | 115.00 | 108.90 | 46,946 |
| 2024-06-27 | 113.00 | 113.00 | 111.40 | 112.00 | 106.06 | 18,278 |
| 2024-06-26 | 113.20 | 114.20 | 111.80 | 112.40 | 106.43 | 28,081 |
| 2024-06-25 | 116.80 | 116.80 | 113.20 | 113.20 | 107.19 | 79,894 |
| 2024-06-24 | 114.40 | 117.00 | 112.20 | 116.80 | 110.60 | 70,504 |
| 2024-06-20 | 114.00 | 116.20 | 113.80 | 114.60 | 108.52 | 97,177 |
| 2024-06-19 | 115.60 | 115.60 | 113.00 | 114.00 | 107.95 | 41,318 |
| 2024-06-18 | 114.60 | 117.00 | 112.00 | 115.60 | 109.46 | 129,910 |
| 2024-06-17 | 118.60 | 119.20 | 116.20 | 117.00 | 110.79 | 76,665 |
| 2024-06-14 | 121.00 | 121.60 | 117.60 | 117.80 | 111.55 | 141,450 |
| 2024-06-13 | 122.80 | 122.80 | 120.20 | 120.60 | 114.20 | 146,926 |
| 2024-06-12 | 122.20 | 123.60 | 119.80 | 122.60 | 116.09 | 52,993 |
| 2024-06-11 | 120.60 | 122.60 | 119.20 | 120.20 | 113.82 | 155,088 |
| 2024-06-10 | 118.40 | 118.80 | 116.20 | 118.40 | 112.12 | 38,053 |
| 2024-06-07 | 117.40 | 118.40 | 116.40 | 118.40 | 112.12 | 77,486 |
| 2024-06-05 | 116.00 | 117.60 | 116.00 | 117.00 | 110.79 | 34,042 |
| 2024-06-04 | 110.00 | 116.00 | 110.00 | 116.00 | 109.84 | 53,911 |
| 2024-06-03 | 114.20 | 115.20 | 113.00 | 114.20 | 108.14 | 31,260 |
| 2024-05-31 | 113.60 | 114.00 | 111.40 | 113.60 | 107.57 | 106,825 |
| 2024-05-30 | 111.40 | 113.20 | 110.40 | 112.60 | 106.62 | 32,151 |
| 2024-05-29 | 113.00 | 113.40 | 111.00 | 111.40 | 105.49 | 19,190 |
| 2024-05-28 | 115.40 | 115.60 | 112.80 | 112.80 | 106.81 | 37,701 |
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.