Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	70.300	70.900	70.000	70.100	64.784	13,539
2023-09-07	70.100	70.800	69.900	70.400	65.061	31,079
2023-09-06	69.800	71.400	69.800	70.600	65.246	16,639
2023-09-05	73.000	73.100	71.900	71.900	66.447	30,298
2023-09-04	74.200	74.300	73.300	73.400	67.833	7,831
2023-09-01	73.000	75.200	72.900	74.200	68.573	37,945
2023-08-31	73.100	73.800	72.800	73.000	67.464	152,997
2023-08-30	73.700	73.800	72.500	73.100	67.556	34,937
2023-08-29	74.300	74.600	73.300	73.700	68.111	14,291
2023-08-28	73.400	74.900	72.900	73.200	67.649	18,893
2023-08-25	70.900	73.800	70.500	73.300	67.741	36,724
2023-08-24	71.300	72.300	70.600	71.000	65.615	30,085
2023-08-23	68.300	71.800	68.300	71.100	65.708	48,720
2023-08-22	68.900	70.200	67.800	69.800	64.506	191,993
2023-08-21	69.900	70.100	69.000	69.500	64.229	125,576
2023-08-18	68.200	70.000	68.200	69.900	64.599	58,427
2023-08-17	71.000	71.400	69.300	69.300	64.044	35,714
2023-08-16	71.600	72.800	71.500	72.000	66.540	36,060
2023-08-15	73.100	73.100	71.500	71.600	66.170	18,664
2023-08-14	72.700	73.700	71.900	73.300	67.741	21,533
2023-08-11	74.300	74.500	72.900	73.200	67.649	29,560
2023-08-10	74.100	74.900	73.700	74.800	69.127	25,040
2023-08-09	74.900	75.500	73.600	73.800	68.203	18,685
2023-08-08	75.900	76.400	74.900	74.900	69.220	17,161
2023-08-07	76.400	76.800	76.200	76.500	70.698	19,333
2023-08-04	76.500	76.600	75.200	76.400	70.606	36,033
2023-08-03	75.600	76.400	75.100	75.500	69.774	62,524
2023-08-02	76.000	76.500	75.700	76.200	70.421	16,493
2023-08-01	76.500	76.900	76.100	76.500	70.698	19,732
2023-07-31	76.600	77.100	76.400	76.600	70.791	42,738
2023-07-28	77.800	77.800	76.700	76.700	70.883	110,466
2023-07-27	77.700	78.000	76.700	77.700	71.807	32,068
2023-07-26	77.700	77.900	77.000	77.300	71.438	37,464
2023-07-25	78.200	79.200	77.000	77.300	71.438	131,019
2023-07-24	77.600	78.600	76.800	78.100	72.177	59,545
2023-07-21	83.100	83.100	75.900	77.600	71.715	209,003
2023-07-20	82.100	82.200	78.000	82.200	75.966	265,963
2023-07-19	80.300	82.200	79.900	81.700	75.504	71,304
2023-07-18	77.800	80.400	77.400	80.300	74.210	340,889
2023-07-17	75.000	78.500	75.000	77.800	71.900	88,545
2023-07-14	79.200	79.300	78.000	79.000	73.009	46,282
2023-07-13	81.000	81.000	79.400	79.600	73.563	39,703
2023-07-12	82.000	82.000	80.800	81.000	74.857	52,951
2023-07-11	80.900	81.300	79.800	80.400	74.303	30,397
2023-07-10	80.800	81.400	80.000	80.700	74.580	49,000
2023-07-07	81.900	81.900	80.600	81.000	74.857	67,523
2023-07-06	81.000	81.900	78.900	80.300	74.210	69,954
2023-07-05	83.000	83.200	81.200	81.500	75.319	36,366
2023-07-04	84.500	84.500	83.000	83.500	77.167	29,196
2023-07-03	84.200	84.400	82.100	83.400	77.075	27,187
2023-06-30	83.800	85.300	83.300	84.200	77.814	61,609
2023-06-29	84.800	84.800	83.600	84.000	77.630	114,105
2023-06-28	84.000	84.500	83.000	83.600	77.260	34,165
2023-06-27	82.300	83.000	81.800	82.600	76.336	40,508
2023-06-26	81.800	82.100	80.500	81.600	75.412	34,617
2023-06-22	81.900	81.900	79.400	81.600	75.412	48,829
2023-06-21	80.900	82.800	80.100	81.900	75.689	68,766
2023-06-20	83.100	83.100	80.800	81.000	74.857	238,149
2023-06-19	83.800	84.200	82.000	83.100	76.798	47,753
2023-06-16	85.200	85.200	83.000	83.800	77.445	133,749

← NewerPage 14 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.