Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 117.00 | 117.40 | 114.40 | 114.40 | 108.33 | 24,228 |
| 2024-05-24 | 116.60 | 118.00 | 116.00 | 117.80 | 111.55 | 40,638 |
| 2024-05-23 | 115.20 | 117.00 | 115.20 | 116.20 | 110.03 | 28,364 |
| 2024-05-22 | 114.60 | 115.40 | 113.60 | 115.00 | 108.90 | 87,012 |
| 2024-05-21 | 113.40 | 114.80 | 113.40 | 114.60 | 108.52 | 36,183 |
| 2024-05-20 | 112.40 | 113.60 | 112.00 | 113.20 | 107.19 | 18,263 |
| 2024-05-17 | 112.40 | 113.80 | 111.60 | 112.40 | 106.43 | 58,015 |
| 2024-05-16 | 115.00 | 115.00 | 112.00 | 112.40 | 106.43 | 29,306 |
| 2024-05-15 | 110.00 | 113.20 | 110.00 | 112.00 | 106.06 | 28,873 |
| 2024-05-14 | 111.00 | 111.40 | 109.80 | 110.40 | 104.54 | 33,291 |
| 2024-05-13 | 111.60 | 111.80 | 110.20 | 110.20 | 104.35 | 49,631 |
| 2024-05-10 | 108.20 | 110.80 | 107.80 | 110.40 | 104.54 | 58,657 |
| 2024-05-08 | 106.60 | 108.00 | 106.00 | 107.20 | 101.51 | 25,108 |
| 2024-05-07 | 105.20 | 106.60 | 103.80 | 106.00 | 100.37 | 67,444 |
| 2024-05-06 | 104.80 | 105.40 | 103.60 | 105.00 | 99.427 | 45,116 |
| 2024-05-03 | 101.80 | 104.40 | 101.40 | 104.00 | 98.480 | 34,836 |
| 2024-05-02 | 100.60 | 102.20 | 100.20 | 101.80 | 96.397 | 43,351 |
| 2024-04-30 | 102.80 | 103.80 | 101.60 | 102.60 | 97.154 | 42,120 |
| 2024-04-29 | 102.20 | 104.00 | 101.00 | 104.00 | 96.113 | 84,052 |
| 2024-04-26 | 98.700 | 102.20 | 97.700 | 102.20 | 94.449 | 135,247 |
| 2024-04-25 | 93.300 | 100.00 | 91.200 | 97.100 | 89.736 | 64,150 |
| 2024-04-24 | 95.300 | 95.800 | 93.100 | 93.300 | 86.224 | 72,944 |
| 2024-04-23 | 96.500 | 96.500 | 94.800 | 95.800 | 88.535 | 31,862 |
| 2024-04-22 | 94.500 | 96.800 | 94.500 | 96.500 | 89.182 | 34,288 |
| 2024-04-19 | 94.300 | 95.600 | 92.400 | 94.400 | 87.241 | 42,352 |
| 2024-04-18 | 94.600 | 95.100 | 93.700 | 94.400 | 87.241 | 33,075 |
| 2024-04-17 | 94.000 | 95.100 | 93.600 | 94.200 | 87.056 | 28,760 |
| 2024-04-16 | 95.500 | 95.800 | 93.900 | 94.400 | 87.241 | 40,162 |
| 2024-04-15 | 94.100 | 96.200 | 94.100 | 95.600 | 88.350 | 35,768 |
| 2024-04-12 | 93.300 | 96.100 | 93.300 | 95.100 | 87.888 | 36,181 |
| 2024-04-11 | 94.000 | 94.000 | 92.300 | 93.400 | 86.317 | 26,345 |
| 2024-04-10 | 94.500 | 94.700 | 93.200 | 94.000 | 86.871 | 39,045 |
| 2024-04-09 | 95.300 | 95.500 | 93.800 | 94.600 | 87.426 | 47,576 |
| 2024-04-08 | 95.900 | 96.800 | 94.400 | 95.300 | 88.073 | 64,680 |
| 2024-04-05 | 96.700 | 96.700 | 94.600 | 96.100 | 88.812 | 31,682 |
| 2024-04-04 | 99.800 | 99.800 | 96.500 | 96.700 | 89.366 | 41,311 |
| 2024-04-03 | 97.200 | 98.300 | 97.000 | 98.300 | 90.845 | 21,075 |
| 2024-04-02 | 97.500 | 97.600 | 95.800 | 97.200 | 89.829 | 143,034 |
| 2024-03-28 | 99.300 | 99.300 | 97.000 | 98.000 | 90.568 | 42,411 |
| 2024-03-27 | 98.400 | 99.300 | 97.600 | 97.600 | 90.198 | 26,988 |
| 2024-03-26 | 98.800 | 98.900 | 97.500 | 98.400 | 90.937 | 31,052 |
| 2024-03-25 | 99.500 | 100.60 | 98.600 | 98.800 | 91.307 | 26,643 |
| 2024-03-22 | 98.400 | 100.20 | 98.400 | 99.500 | 91.954 | 32,503 |
| 2024-03-21 | 99.000 | 99.400 | 98.200 | 99.400 | 91.862 | 20,593 |
| 2024-03-20 | 98.200 | 99.200 | 97.900 | 98.600 | 91.122 | 20,675 |
| 2024-03-19 | 97.800 | 98.800 | 96.000 | 98.800 | 91.307 | 73,008 |
| 2024-03-18 | 99.400 | 99.900 | 97.700 | 97.700 | 90.291 | 40,785 |
| 2024-03-15 | 99.400 | 99.500 | 98.300 | 99.300 | 91.769 | 38,704 |
| 2024-03-14 | 95.600 | 99.300 | 95.500 | 99.100 | 91.584 | 413,538 |
| 2024-03-13 | 96.100 | 96.500 | 95.000 | 95.600 | 88.350 | 41,788 |
| 2024-03-12 | 96.100 | 97.700 | 94.700 | 96.100 | 88.812 | 136,633 |
| 2024-03-11 | 94.900 | 96.700 | 94.100 | 96.000 | 88.720 | 259,216 |
| 2024-03-08 | 94.000 | 95.200 | 93.400 | 94.900 | 87.703 | 100,588 |
| 2024-03-07 | 95.000 | 95.000 | 93.300 | 93.500 | 86.409 | 18,702 |
| 2024-03-06 | 95.300 | 95.300 | 94.000 | 94.600 | 87.426 | 26,575 |
| 2024-03-05 | 96.700 | 96.700 | 95.200 | 95.300 | 88.073 | 39,297 |
| 2024-03-04 | 98.000 | 98.000 | 96.000 | 96.700 | 89.366 | 47,201 |
| 2024-03-01 | 95.000 | 99.900 | 94.900 | 97.200 | 89.829 | 154,153 |
| 2024-02-29 | 92.500 | 94.200 | 91.900 | 93.900 | 86.779 | 63,814 |
| 2024-02-28 | 90.000 | 92.800 | 90.000 | 92.500 | 85.485 | 114,955 |
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.