Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	63.900	67.200	63.800	67.200	60.684	135,906
2023-03-15	64.900	65.700	63.900	63.900	57.704	134,822
2023-03-14	63.300	65.000	62.900	64.700	58.426	103,045
2023-03-13	63.900	63.900	62.000	63.300	57.162	220,611
2023-03-10	62.500	63.400	62.100	63.200	57.072	369,299
2023-03-09	63.100	64.300	62.500	63.700	57.523	268,320
2023-03-08	67.100	67.100	63.200	63.600	57.433	457,847
2023-03-07	69.400	69.500	67.000	67.100	60.593	166,877
2023-03-06	70.600	71.900	69.800	70.300	63.483	24,981
2023-03-03	71.500	72.400	70.600	70.700	63.844	41,942
2023-03-02	73.000	75.300	68.900	70.800	63.935	31,432
2023-03-01	94.900	96.800	94.200	94.900	63.980	41,581
2023-02-28	94.900	96.000	94.900	95.100	64.115	34,550
2023-02-27	94.500	96.800	93.500	95.400	64.317	48,678
2023-02-24	99.200	99.200	89.200	96.700	65.193	291,805
2023-02-23	99.800	99.800	98.100	98.800	66.609	85,135
2023-02-22	100.00	100.40	98.200	99.000	66.744	190,715
2023-02-21	99.600	100.40	98.800	99.700	67.216	239,664
2023-02-20	99.500	99.500	97.100	99.000	66.744	101,979
2023-02-17	97.500	99.800	96.800	99.500	67.081	478,886
2023-02-16	93.900	95.000	92.500	95.000	64.047	32,906
2023-02-15	90.900	93.900	87.900	93.900	63.306	33,109
2023-02-14	92.600	92.700	91.000	91.000	61.350	14,738
2023-02-13	92.800	92.800	89.600	90.400	60.946	246,575
2023-02-10	93.000	93.000	87.300	90.100	60.744	44,475
2023-02-09	92.700	93.000	91.300	92.700	62.497	56,116
2023-02-08	90.200	91.100	90.000	90.800	61.216	25,959
2023-02-07	91.100	91.100	88.900	90.000	60.676	20,420
2023-02-06	85.100	93.000	85.000	91.100	61.418	27,650
2023-02-03	85.400	86.900	85.000	85.100	57.373	280,517
2023-02-02	84.000	85.600	82.900	84.300	56.833	24,635
2023-02-01	83.100	84.700	82.600	83.300	56.159	60,508
2023-01-31	81.700	83.100	79.800	82.200	55.418	21,352
2023-01-30	84.300	85.100	81.700	81.700	55.081	23,407
2023-01-27	86.800	86.800	84.100	84.200	56.766	16,834
2023-01-26	84.300	86.100	84.200	84.500	56.968	7,091
2023-01-25	85.100	86.900	84.300	84.300	56.833	12,749
2023-01-24	84.500	86.900	84.500	85.800	57.845	102,243
2023-01-23	86.000	87.400	84.500	84.500	56.968	21,666
2023-01-20	86.100	86.100	84.400	84.500	56.968	11,008
2023-01-19	88.200	89.200	84.200	84.200	56.766	19,359
2023-01-18	86.000	90.000	84.100	86.700	58.451	29,189
2023-01-17	87.900	87.900	85.100	86.200	58.114	13,186
2023-01-16	83.700	88.000	83.700	87.000	58.654	20,360
2023-01-13	87.000	88.300	83.000	83.700	56.429	23,885
2023-01-12	84.600	88.800	82.000	87.000	58.654	59,354
2023-01-11	82.800	83.500	82.000	82.700	55.755	9,296
2023-01-10	82.700	84.300	82.000	82.400	55.552	20,865
2023-01-09	80.000	84.400	80.000	82.700	55.755	17,053
2023-01-05	78.500	81.000	77.800	78.100	52.654	15,145
2023-01-04	79.000	79.900	77.000	77.800	52.451	27,980
2023-01-03	77.200	81.300	77.200	79.600	53.665	22,737
2023-01-02	75.500	78.200	75.500	77.200	52.047	20,543
2022-12-30	76.900	77.500	74.600	74.600	50.294	37,152
2022-12-29	74.600	77.500	74.000	76.900	51.845	29,126
2022-12-28	72.700	74.500	72.000	73.700	49.687	218,243
2022-12-27	72.900	74.100	72.200	72.200	48.676	16,335
2022-12-23	71.900	73.800	71.600	72.900	49.148	12,770
2022-12-22	71.400	72.700	71.400	71.800	48.406	15,262
2022-12-21	73.000	74.000	71.300	71.500	48.204	19,616

← NewerPage 16 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.