Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	72.000	72.300	70.500	71.600	48.271	16,179
2022-12-19	75.700	75.700	72.300	72.800	49.080	10,211
2022-12-16	74.300	76.100	72.500	72.700	49.013	42,415
2022-12-15	77.400	78.500	74.600	75.400	50.833	10,286
2022-12-14	77.800	78.000	76.100	77.600	52.316	18,861
2022-12-13	75.500	78.500	75.000	75.900	51.170	24,342
2022-12-12	76.900	77.200	74.300	75.200	50.698	42,723
2022-12-09	77.800	77.800	74.500	76.200	51.373	33,397
2022-12-08	78.500	78.500	76.100	76.300	51.440	35,189
2022-12-07	80.800	80.800	78.500	78.500	52.923	24,075
2022-12-06	80.700	81.700	80.000	80.100	54.002	29,880
2022-12-05	78.600	81.100	78.600	80.700	54.406	104,943
2022-12-02	78.000	80.800	75.700	78.600	52.991	13,101
2022-12-01	79.700	81.400	77.800	78.000	52.586	18,755
2022-11-30	78.900	79.800	76.400	79.700	53.732	59,879
2022-11-29	77.000	80.300	76.800	78.600	52.991	17,706
2022-11-28	78.800	78.800	75.900	76.800	51.777	16,391
2022-11-25	81.600	81.700	77.900	77.900	52.519	12,513
2022-11-24	76.600	81.200	76.600	80.400	54.204	24,860
2022-11-23	77.000	78.700	75.800	76.600	51.642	32,305
2022-11-22	74.000	75.700	72.600	75.000	50.564	13,859
2022-11-21	73.600	74.300	72.100	73.600	49.620	13,617
2022-11-18	74.300	74.300	73.100	73.100	49.283	22,058
2022-11-17	73.300	75.900	73.000	73.600	49.620	16,092
2022-11-16	77.000	77.000	74.000	74.000	49.889	22,792
2022-11-15	76.000	77.000	73.600	76.500	51.575	51,214
2022-11-14	80.000	81.000	75.800	76.300	51.440	42,309
2022-11-11	75.200	79.500	75.200	79.400	53.530	41,751
2022-11-10	77.000	77.300	74.600	76.700	51.710	471,985
2022-11-09	76.700	77.000	75.100	77.000	51.912	21,944
2022-11-08	76.000	76.900	74.700	76.300	51.440	63,304
2022-11-07	71.000	75.900	71.000	75.700	51.035	46,056
2022-11-04	70.400	71.600	68.800	70.100	47.260	39,701
2022-11-03	69.900	70.200	68.400	69.300	46.721	54,838
2022-11-02	71.900	71.900	69.000	69.100	46.586	63,274
2022-11-01	69.300	71.800	69.100	70.600	47.597	54,213
2022-10-31	70.500	70.800	69.200	69.300	46.721	55,297
2022-10-28	69.900	69.900	68.100	69.500	46.856	291,313
2022-10-27	69.400	70.600	68.000	68.800	46.384	40,317
2022-10-26	71.700	72.700	69.400	69.400	46.788	56,211
2022-10-25	73.000	73.700	68.800	70.300	47.395	166,381
2022-10-24	68.200	73.500	68.000	72.300	48.743	204,837
2022-10-21	66.500	66.600	65.000	65.500	44.159	161,306
2022-10-20	64.200	65.000	62.400	64.800	43.687	367,883
2022-10-19	62.500	63.700	62.500	63.700	42.945	32,740
2022-10-18	63.000	63.000	61.200	62.500	42.136	48,409
2022-10-17	63.500	63.500	60.800	61.700	41.597	34,898
2022-10-14	61.000	63.100	59.400	63.100	42.541	45,560
2022-10-13	63.700	66.600	60.100	60.700	40.923	32,427
2022-10-12	61.700	63.400	60.400	62.000	41.799	19,411
2022-10-11	66.700	67.700	61.000	61.300	41.327	57,114
2022-10-10	66.100	67.500	62.400	66.700	44.968	25,072
2022-10-07	66.700	69.700	62.400	62.400	42.069	22,925
2022-10-06	65.000	66.000	64.000	65.900	44.429	23,151
2022-10-05	60.200	64.200	60.200	63.200	42.608	27,136
2022-10-04	60.000	63.400	60.000	61.700	41.597	41,234
2022-10-03	59.500	61.200	59.000	59.000	39.777	121,784
2022-09-30	61.000	61.200	59.300	59.300	39.979	39,424
2022-09-29	63.000	63.500	61.200	61.200	41.260	28,621
2022-09-28	63.700	63.700	62.000	62.700	42.271	40,718

← NewerPage 17 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.