Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	77.500	79.000	76.300	76.300	51.440	13,654
2022-07-04	78.100	79.600	77.300	77.300	52.114	11,906
2022-07-01	77.400	79.400	76.700	78.100	52.654	15,585
2022-06-30	78.200	78.200	76.100	77.400	52.182	31,543
2022-06-29	81.800	82.100	77.200	77.200	52.047	28,277
2022-06-28	79.000	79.200	76.200	77.500	52.249	13,984
2022-06-27	74.000	78.900	74.000	77.300	52.114	86,618
2022-06-23	77.500	78.000	74.000	74.000	49.889	38,501
2022-06-22	80.300	80.300	75.200	77.500	52.249	31,000
2022-06-21	82.800	82.800	79.100	79.300	53.463	27,104
2022-06-20	82.100	82.100	78.100	80.600	54.339	48,708
2022-06-17	82.000	82.800	78.100	80.700	54.406	29,540
2022-06-16	80.200	83.200	76.600	78.300	52.788	51,484
2022-06-15	76.500	85.700	76.500	80.200	54.069	40,663
2022-06-14	79.500	81.400	79.000	79.000	53.260	30,632
2022-06-13	84.000	84.500	79.500	79.500	53.597	44,334
2022-06-10	85.400	85.700	83.500	83.500	56.294	22,728
2022-06-09	87.600	88.600	85.400	86.100	58.047	35,447
2022-06-08	88.000	89.400	87.400	87.400	58.923	38,626
2022-06-07	90.000	90.300	87.500	87.500	58.991	31,103
2022-06-03	88.600	90.600	87.600	87.700	59.126	21,066
2022-06-02	90.000	90.800	88.700	90.400	60.946	12,237
2022-06-01	88.200	90.300	88.200	88.200	59.463	22,895
2022-05-31	90.900	91.800	87.100	87.800	59.193	136,807
2022-05-30	89.500	92.900	89.500	90.900	61.283	18,525
2022-05-27	88.500	91.000	88.500	90.000	60.676	20,104
2022-05-25	90.800	90.800	87.700	88.000	59.328	13,279
2022-05-24	88.400	90.200	87.900	89.000	60.002	25,672
2022-05-23	90.000	91.900	89.300	89.300	60.204	14,395
2022-05-20	92.600	93.300	90.000	90.000	60.676	11,494
2022-05-19	90.000	92.300	88.600	91.300	61.553	85,129
2022-05-18	91.800	93.300	90.000	90.000	60.676	12,354
2022-05-17	93.300	94.600	91.800	91.800	61.890	14,986
2022-05-16	95.000	95.000	91.800	92.000	62.025	15,100
2022-05-13	95.000	95.000	91.300	93.100	62.766	26,147
2022-05-12	94.000	94.000	89.700	91.000	61.350	22,025
2022-05-11	89.500	92.000	87.700	92.000	62.025	91,523
2022-05-10	88.900	91.000	87.300	88.600	59.732	83,161
2022-05-09	90.500	91.100	87.900	88.900	59.935	43,591
2022-05-06	95.500	97.800	90.000	90.500	61.013	227,920
2022-05-05	101.20	101.20	95.500	95.500	62.159	76,717
2022-05-04	100.60	100.60	97.900	98.300	63.982	40,157
2022-05-03	103.60	104.40	99.200	99.200	64.568	68,139
2022-05-02	104.00	104.20	97.000	102.80	66.911	73,025
2022-04-29	104.20	105.60	103.40	104.00	67.692	62,968
2022-04-28	104.60	105.20	102.20	104.60	68.083	35,629
2022-04-27	103.40	105.00	100.80	105.00	68.343	50,251
2022-04-26	104.40	105.60	102.20	104.00	67.692	52,594
2022-04-25	105.00	106.00	103.20	105.00	68.343	35,979
2022-04-22	106.00	108.20	104.60	105.40	68.603	36,026
2022-04-21	106.80	108.40	103.60	106.00	68.994	50,070
2022-04-20	106.00	106.00	103.40	104.00	67.692	19,084
2022-04-19	103.60	104.80	100.60	104.40	67.952	39,960
2022-04-14	102.00	102.60	101.20	101.20	65.869	16,941
2022-04-13	100.00	103.20	100.00	102.00	66.390	27,577
2022-04-12	100.80	103.00	100.40	100.60	65.479	19,430
2022-04-11	102.60	103.80	101.00	101.20	65.869	40,505
2022-04-08	102.00	104.40	102.00	102.60	66.781	16,881
2022-04-07	103.00	104.40	102.00	102.00	66.390	17,513
2022-04-06	105.00	105.80	102.60	103.80	67.562	21,009

← NewerPage 19 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.