Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	65.600	67.200	61.000	61.000	41.125	16,613
2022-09-26	68.000	71.100	64.400	64.400	43.417	17,831
2022-09-23	65.900	67.700	65.900	67.000	45.170	13,082
2022-09-22	69.800	69.800	65.900	65.900	44.429	7,577
2022-09-21	70.900	70.900	69.100	69.800	47.058	8,421
2022-09-20	72.500	72.900	69.300	70.900	47.799	63,357
2022-09-19	72.600	73.700	70.800	72.000	48.541	22,688
2022-09-16	75.300	75.300	70.700	72.600	48.946	28,341
2022-09-15	76.200	76.200	72.100	73.000	49.215	13,946
2022-09-14	77.300	77.300	73.000	73.400	49.485	47,671
2022-09-13	75.400	78.700	73.700	77.300	52.114	14,162
2022-09-12	78.000	78.000	73.000	73.400	49.485	21,071
2022-09-09	71.500	76.500	71.500	74.500	50.226	52,227
2022-09-08	77.200	77.200	71.200	71.200	48.002	14,360
2022-09-07	74.500	75.500	73.300	73.300	49.417	20,579
2022-09-06	76.900	77.500	74.000	74.000	49.889	9,447
2022-09-05	76.700	77.000	75.800	75.900	51.170	10,425
2022-09-02	78.300	78.600	77.100	77.100	51.979	9,325
2022-09-01	78.500	79.300	77.000	77.000	51.912	11,653
2022-08-31	78.500	80.000	78.000	78.500	52.923	40,074
2022-08-30	78.100	80.100	78.100	78.500	52.923	13,465
2022-08-29	80.400	80.400	78.400	79.000	53.260	7,102
2022-08-26	81.900	81.900	79.200	80.400	54.204	19,531
2022-08-25	80.600	81.000	79.600	80.400	54.204	24,204
2022-08-24	79.100	80.600	79.100	79.500	53.597	13,503
2022-08-23	80.100	83.800	79.300	79.300	53.463	15,929
2022-08-22	82.400	84.300	80.100	80.100	54.002	19,677
2022-08-19	84.600	86.000	82.500	82.500	55.620	34,218
2022-08-18	86.400	87.800	84.600	84.600	57.036	15,789
2022-08-17	88.900	88.900	86.400	86.400	58.249	26,413
2022-08-16	87.100	89.100	87.100	88.100	59.395	14,939
2022-08-15	90.500	90.700	87.100	87.100	58.721	15,110
2022-08-12	90.200	91.400	90.000	90.000	60.676	19,849
2022-08-11	90.900	92.400	90.200	90.200	60.811	87,339
2022-08-10	89.000	90.500	87.400	89.900	60.609	10,053
2022-08-09	91.000	91.000	88.300	89.000	60.002	10,350
2022-08-08	92.000	92.000	90.100	90.500	61.013	10,717
2022-08-05	93.500	94.500	91.000	91.100	61.418	42,747
2022-08-04	95.200	95.400	91.000	93.000	62.699	62,724
2022-08-03	97.000	97.000	93.700	95.000	64.047	97,627
2022-08-02	96.000	102.00	94.700	95.600	64.452	139,370
2022-08-01	91.100	92.500	90.000	91.100	61.418	20,184
2022-07-29	91.100	91.100	90.300	90.300	60.879	6,649
2022-07-28	89.100	90.700	87.900	89.700	60.474	15,982
2022-07-27	87.200	88.100	86.000	86.900	58.586	9,223
2022-07-26	90.000	90.000	86.500	86.800	58.519	16,294
2022-07-25	88.000	90.100	86.300	88.700	59.800	24,110
2022-07-22	87.900	88.100	85.900	86.300	58.182	7,005
2022-07-21	87.100	87.500	85.700	86.200	58.114	6,516
2022-07-20	88.400	88.400	84.800	87.100	58.721	54,241
2022-07-19	82.400	90.500	82.400	88.400	59.598	67,013
2022-07-18	90.000	90.000	80.000	81.200	54.743	20,133
2022-07-15	79.700	81.900	79.600	81.900	55.215	53,673
2022-07-14	79.800	80.800	79.800	80.000	53.934	26,962
2022-07-13	80.900	82.000	79.800	80.500	54.272	21,249
2022-07-12	79.000	81.700	78.300	80.900	54.541	25,874
2022-07-11	79.600	79.600	77.700	79.300	53.463	15,109
2022-07-08	77.400	80.500	77.400	79.200	53.395	17,097
2022-07-07	77.500	78.700	75.700	77.400	52.182	33,176
2022-07-06	77.000	79.000	77.000	77.100	51.979	10,728

← NewerPage 18 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.