Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	79.400	80.000	79.000	79.700	73.656	15,573
2023-11-30	81.600	81.900	79.500	80.000	73.933	53,304
2023-11-29	80.300	81.600	80.200	80.900	74.765	32,276
2023-11-28	80.000	81.000	79.300	80.400	74.303	94,860
2023-11-27	78.600	80.700	78.600	80.100	74.025	58,598
2023-11-24	80.300	80.300	78.100	78.500	72.547	28,122
2023-11-23	80.400	80.800	79.800	80.200	74.118	67,160
2023-11-22	78.600	80.200	78.600	79.600	73.563	94,828
2023-11-21	76.700	78.900	76.700	78.600	72.639	187,322
2023-11-20	78.000	78.500	76.300	76.500	70.698	68,003
2023-11-17	75.800	77.200	75.800	77.200	71.345	236,735
2023-11-16	74.200	76.400	73.800	75.800	70.051	106,840
2023-11-15	73.700	76.300	73.000	74.200	68.573	152,933
2023-11-14	73.100	74.000	70.600	73.700	68.111	149,921
2023-11-13	71.200	73.200	71.200	71.800	66.355	46,852
2023-11-10	71.300	72.000	70.500	71.100	65.708	274,207
2023-11-09	72.300	72.800	69.700	71.300	65.893	280,159
2023-11-08	68.700	72.300	68.500	72.300	66.817	182,603
2023-11-07	73.200	73.200	68.000	68.800	63.582	57,860
2023-11-06	68.400	70.300	68.400	69.600	64.322	73,776
2023-11-03	67.600	68.400	67.000	67.700	62.566	15,333
2023-11-02	65.200	67.800	65.200	66.800	61.734	37,508
2023-11-01	66.400	66.800	64.500	65.000	60.071	38,357
2023-10-31	65.400	66.200	65.400	65.600	60.625	22,137
2023-10-30	63.400	65.800	63.000	65.400	60.440	47,315
2023-10-27	62.500	65.500	62.500	63.400	58.592	74,336
2023-10-26	60.600	64.000	60.600	63.700	58.869	57,353
2023-10-25	67.700	67.700	60.600	61.300	56.651	171,926
2023-10-24	64.500	67.300	63.300	67.000	61.919	99,958
2023-10-23	61.100	62.200	60.000	62.000	57.298	130,670
2023-10-20	62.700	62.700	61.100	61.100	56.466	46,332
2023-10-19	64.000	64.000	62.500	62.900	58.130	44,939
2023-10-18	64.800	64.800	63.000	63.200	58.407	30,677
2023-10-17	64.800	65.300	63.000	64.300	59.424	63,615
2023-10-16	65.300	65.400	64.800	65.000	60.071	24,710
2023-10-13	67.600	67.600	65.400	65.600	60.625	28,016
2023-10-12	67.900	69.500	67.500	67.900	62.751	26,530
2023-10-11	66.000	68.200	66.000	67.500	62.381	139,588
2023-10-10	66.200	66.700	65.900	66.300	61.272	40,099
2023-10-09	67.500	67.500	65.900	66.300	61.272	26,210
2023-10-06	67.600	68.600	66.500	67.600	62.473	47,994
2023-10-05	68.600	68.800	66.000	67.500	62.381	61,970
2023-10-04	68.400	68.500	65.600	68.500	63.305	149,540
2023-10-03	68.200	68.700	67.500	68.500	63.305	119,315
2023-10-02	66.600	68.700	66.600	68.200	63.028	30,709
2023-09-29	67.200	67.700	66.600	66.600	61.549	17,945
2023-09-28	67.500	67.800	66.800	67.500	62.381	17,995
2023-09-27	67.000	68.200	67.000	67.500	62.381	5,849
2023-09-26	67.200	67.800	66.500	67.000	61.919	91,026
2023-09-25	69.700	70.100	67.500	68.100	62.935	26,349
2023-09-22	70.800	71.100	69.700	70.200	64.876	37,212
2023-09-21	70.900	72.900	69.600	71.300	65.893	28,058
2023-09-20	70.100	71.500	70.100	70.900	65.523	26,678
2023-09-19	69.600	70.700	69.500	70.100	64.784	21,808
2023-09-18	70.600	70.600	69.200	70.000	64.691	19,486
2023-09-15	71.300	72.000	70.700	70.700	65.338	17,555
2023-09-14	71.100	71.800	70.300	71.200	65.800	15,932
2023-09-13	70.500	71.400	70.100	71.400	65.985	58,850
2023-09-12	70.600	70.800	70.300	70.500	65.153	27,543
2023-09-11	70.000	71.300	69.700	70.600	65.246	14,306

← NewerPage 13 of 21 · 1,257 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.