Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	85.000	88.800	84.100	85.300	78.831	182,995
2023-06-14	80.000	83.000	79.900	82.900	76.613	202,443
2023-06-13	79.000	80.000	77.400	79.900	73.841	124,840
2023-06-12	79.500	80.100	78.900	79.500	73.471	58,057
2023-06-09	77.300	79.200	76.700	78.900	72.916	29,903
2023-06-08	78.200	78.200	76.300	76.500	70.698	59,639
2023-06-07	78.000	79.300	77.300	77.800	71.900	85,494
2023-06-05	77.900	78.000	76.400	77.000	71.160	24,132
2023-06-02	74.000	77.900	73.900	77.900	71.992	44,362
2023-06-01	74.300	74.800	73.500	74.000	68.388	320,866
2023-05-31	74.400	74.700	73.600	74.300	68.665	169,862
2023-05-30	75.500	75.500	74.000	75.000	69.312	43,423
2023-05-29	76.000	77.000	75.000	75.700	69.959	15,200
2023-05-26	74.000	76.800	73.300	75.900	70.144	129,675
2023-05-25	75.100	75.600	74.000	74.600	68.942	26,269
2023-05-24	78.500	78.500	74.900	75.200	69.497	17,418
2023-05-23	77.400	79.200	77.400	78.900	72.916	19,101
2023-05-22	78.200	78.500	76.900	78.000	72.085	63,817
2023-05-19	75.900	78.100	74.900	77.400	71.530	328,049
2023-05-17	75.000	75.000	74.000	74.800	69.127	135,894
2023-05-16	75.000	75.200	74.100	74.300	68.665	39,870
2023-05-15	75.400	75.800	75.000	75.500	69.774	40,212
2023-05-12	76.000	77.100	74.700	75.000	69.312	140,417
2023-05-11	76.400	77.200	75.600	76.000	70.236	86,414
2023-05-10	75.600	76.300	74.000	74.800	69.127	61,727
2023-05-09	77.500	77.500	74.200	75.200	69.497	153,241
2023-05-08	79.200	80.400	77.100	77.500	71.623	47,973
2023-05-05	79.600	79.600	75.000	78.000	72.085	33,763
2023-05-04	81.100	82.400	78.500	79.600	71.881	62,094
2023-05-03	79.100	83.000	78.100	81.000	73.146	229,059
2023-05-02	75.200	75.600	73.200	74.500	67.276	94,556
2023-04-28	75.800	77.600	74.200	75.700	68.359	89,405
2023-04-27	76.900	76.900	73.800	75.000	67.727	116,161
2023-04-26	76.100	76.300	74.600	74.700	67.456	60,619
2023-04-25	76.400	77.000	74.600	76.100	68.721	28,793
2023-04-24	75.000	76.000	74.200	76.000	68.630	20,841
2023-04-21	75.500	76.900	74.600	75.000	67.727	38,420
2023-04-20	76.700	77.400	75.000	75.500	68.179	41,212
2023-04-19	77.200	78.000	76.200	76.700	69.263	338,760
2023-04-18	77.200	79.000	76.100	78.000	70.436	72,770
2023-04-17	79.000	79.900	75.700	77.100	69.624	52,409
2023-04-14	77.400	79.100	77.400	78.400	70.798	26,054
2023-04-13	80.600	80.900	76.800	77.900	70.346	125,812
2023-04-12	78.000	80.900	78.000	80.200	72.423	110,041
2023-04-11	75.200	78.800	75.200	78.000	70.436	81,611
2023-04-06	77.700	77.700	74.700	75.100	67.818	31,841
2023-04-05	77.800	78.700	73.600	75.400	68.089	85,419
2023-04-04	74.600	79.800	74.600	77.300	69.804	191,552
2023-04-03	73.900	75.500	73.000	74.500	67.276	137,217
2023-03-31	72.800	75.400	71.900	73.900	66.734	161,976
2023-03-30	67.500	73.500	67.000	72.800	65.741	408,565
2023-03-29	66.800	68.000	65.800	67.400	60.864	161,723
2023-03-28	66.500	66.800	65.100	66.800	60.323	110,559
2023-03-27	63.600	66.000	63.600	65.500	59.149	39,153
2023-03-24	63.400	64.400	62.900	63.500	57.343	56,355
2023-03-23	63.400	64.400	61.900	64.400	58.155	316,038
2023-03-22	65.400	65.600	63.300	63.400	57.252	55,896
2023-03-21	67.600	68.800	63.900	65.400	59.058	155,202
2023-03-20	67.700	67.900	66.200	67.500	60.955	35,302
2023-03-17	66.900	68.200	66.700	67.800	61.226	83,858

← NewerPage 15 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.