Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	90.000	92.800	90.000	92.500	85.485	114,955
2024-02-27	94.000	94.100	92.600	93.300	86.224	32,557
2024-02-26	94.500	94.500	93.900	94.000	86.871	25,497
2024-02-23	94.400	94.500	93.400	94.400	87.241	42,416
2024-02-22	92.000	94.500	91.900	94.200	87.056	37,161
2024-02-21	94.400	94.400	91.500	93.900	86.779	35,122
2024-02-20	93.600	93.600	92.100	92.800	85.762	46,364
2024-02-19	92.200	93.500	91.400	93.200	86.132	55,363
2024-02-16	93.300	93.900	91.500	93.000	85.947	58,852
2024-02-15	91.400	93.000	90.200	92.500	85.485	99,825
2024-02-14	86.700	90.100	86.700	89.800	82.990	35,594
2024-02-13	87.300	89.200	86.400	87.300	80.679	94,850
2024-02-12	89.300	90.800	85.000	87.300	80.679	316,732
2024-02-09	92.100	95.400	91.400	94.800	87.611	67,962
2024-02-08	95.000	95.000	92.200	92.300	85.300	115,514
2024-02-07	94.000	94.600	91.500	92.800	85.762	129,418
2024-02-06	93.100	95.000	91.200	94.600	87.426	89,319
2024-02-05	93.700	94.100	92.200	93.200	86.132	329,232
2024-02-02	94.000	95.000	93.500	93.700	86.594	21,836
2024-02-01	93.700	93.900	91.400	93.400	86.317	367,703
2024-01-31	92.500	93.000	91.700	91.900	84.930	44,357
2024-01-30	92.100	92.700	91.100	91.900	84.930	108,383
2024-01-29	92.000	92.900	90.700	92.100	85.115	48,433
2024-01-26	91.300	92.600	90.200	92.000	85.023	112,030
2024-01-25	89.000	91.500	89.000	91.500	84.561	48,412
2024-01-24	89.300	90.400	88.700	89.900	83.082	27,211
2024-01-23	89.100	90.200	88.600	88.900	82.158	44,784
2024-01-22	88.500	89.100	87.700	89.100	82.343	42,721
2024-01-19	87.200	88.100	86.900	87.800	81.141	53,991
2024-01-18	87.600	87.600	85.500	87.200	80.587	59,853
2024-01-17	88.500	88.500	85.800	86.500	79.940	51,129
2024-01-16	87.500	88.400	86.500	88.100	81.419	33,067
2024-01-15	88.600	89.200	87.500	87.500	80.864	73,707
2024-01-12	86.500	88.400	86.300	88.100	81.419	253,387
2024-01-11	85.900	87.100	85.700	86.300	79.755	552,557
2024-01-10	84.600	85.900	84.600	85.800	79.293	47,233
2024-01-09	83.500	85.000	83.500	84.500	78.092	56,270
2024-01-08	82.200	83.500	81.100	83.500	77.167	49,198
2024-01-05	82.000	82.400	80.300	82.200	75.966	37,120
2024-01-04	82.500	82.800	81.200	82.500	76.243	31,850
2024-01-03	82.000	82.600	80.900	81.800	75.596	68,504
2024-01-02	82.500	82.500	80.200	82.100	75.874	171,799
2023-12-29	82.100	82.900	81.800	82.100	75.874	50,814
2023-12-28	82.000	83.000	81.600	82.400	76.151	36,588
2023-12-27	81.700	82.700	81.000	82.400	76.151	80,196
2023-12-22	79.500	81.100	79.500	80.900	74.765	40,494
2023-12-21	78.600	80.400	78.600	80.000	73.933	76,200
2023-12-20	77.400	80.100	77.400	79.900	73.841	109,621
2023-12-19	76.500	77.400	75.800	77.400	71.530	127,586
2023-12-18	79.000	79.000	75.400	76.300	70.514	93,160
2023-12-15	78.000	78.700	77.000	77.900	71.992	148,800
2023-12-14	77.000	78.000	76.600	77.800	71.900	109,161
2023-12-13	76.300	77.300	75.600	76.000	70.236	104,487
2023-12-12	76.500	78.200	75.300	76.700	70.883	482,183
2023-12-11	78.500	78.700	75.400	77.700	71.807	206,587
2023-12-08	77.300	79.000	76.800	78.500	72.547	209,450
2023-12-07	76.900	78.000	76.600	77.300	71.438	59,791
2023-12-06	78.000	78.200	76.500	77.400	71.530	83,327
2023-12-05	78.000	78.100	76.700	78.000	72.085	35,668
2023-12-04	79.700	79.700	77.600	78.100	72.177	15,456

← NewerPage 12 of 21 · 1,258 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.