Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	126.00	129.60	126.00	126.00	126.00	83,421
2026-07-24	124.40	126.60	124.00	124.80	124.80	45,418
2026-07-23	127.00	128.00	124.20	124.20	124.20	58,872
2026-07-22	123.20	127.80	122.20	125.60	125.60	64,660
2026-07-21	123.60	123.60	121.40	122.00	122.00	113,314
2026-07-20	123.60	124.80	121.80	122.80	122.80	66,873
2026-07-17	123.00	125.20	122.00	125.00	125.00	153,374
2026-07-16	118.20	126.00	117.60	125.00	125.00	415,433
2026-07-15	114.20	118.00	113.60	117.80	117.80	61,036
2026-07-14	110.40	115.00	110.40	114.40	114.40	73,801
2026-07-13	113.00	114.40	111.40	113.60	113.60	54,840
2026-07-10	112.00	113.60	111.60	113.00	113.00	60,163
2026-07-09	113.20	114.00	111.80	112.00	112.00	89,060
2026-07-08	115.00	115.40	111.20	111.60	111.60	124,478
2026-07-07	119.00	119.00	114.80	115.40	115.40	73,809
2026-07-06	118.80	119.60	115.20	116.60	116.60	43,681
2026-07-03	118.40	120.80	118.40	120.00	120.00	60,866
2026-07-02	118.80	119.40	117.20	118.80	118.80	62,437
2026-07-01	118.80	119.00	117.20	118.00	118.00	113,052
2026-06-30	118.60	120.20	118.20	118.80	118.80	54,625
2026-06-29	119.60	119.60	117.60	118.00	118.00	110,400
2026-06-26	121.00	121.40	118.20	119.00	119.00	202,002
2026-06-25	118.80	121.20	118.00	120.00	120.00	74,528
2026-06-24	116.00	118.80	116.00	118.80	118.80	135,555
2026-06-23	112.60	117.20	112.60	116.40	116.40	91,663
2026-06-22	116.40	116.80	112.60	116.00	116.00	119,997
2026-06-18	114.80	117.40	113.80	116.40	116.40	88,060
2026-06-17	116.40	118.60	113.60	115.00	115.00	233,966
2026-06-16	111.00	117.20	111.00	116.60	116.60	553,741
2026-06-15	111.20	114.60	110.60	110.60	110.60	214,657
2026-06-12	111.60	111.80	107.20	109.80	109.80	89,472
2026-06-11	107.80	110.00	107.60	108.80	108.80	172,123
2026-06-10	109.80	112.20	108.80	109.40	109.40	88,678
2026-06-09	109.60	112.40	109.60	110.80	110.80	109,657
2026-06-08	107.60	111.60	107.20	111.20	111.20	109,813
2026-06-05	110.00	112.40	108.60	109.20	109.20	216,163
2026-06-04	109.00	111.40	109.00	110.00	110.00	78,899
2026-06-03	108.80	109.80	108.00	109.20	109.20	51,507
2026-06-02	108.20	109.80	107.40	109.00	109.00	132,114
2026-06-01	111.40	111.40	107.20	108.00	108.00	179,568
2026-05-29	110.20	113.00	109.20	111.60	111.60	631,951
2026-05-28	111.00	111.00	108.60	110.00	110.00	122,227
2026-05-27	110.20	112.20	110.20	111.20	111.20	195,503
2026-05-26	110.00	111.40	109.80	110.80	110.80	137,269
2026-05-25	108.00	111.00	108.00	110.20	110.20	226,961
2026-05-22	107.80	108.40	107.00	107.40	107.40	51,650
2026-05-21	109.00	109.40	106.60	107.80	107.80	101,622
2026-05-20	106.60	110.60	106.00	109.60	109.60	145,859
2026-05-19	106.20	107.60	106.20	107.00	107.00	87,912
2026-05-18	105.00	106.80	103.20	106.20	106.20	130,963
2026-05-15	106.80	107.20	105.40	106.00	106.00	78,165
2026-05-13	106.40	107.80	105.60	106.40	106.40	57,205
2026-05-12	108.20	109.00	106.20	106.40	106.40	105,414
2026-05-11	107.80	109.60	105.40	109.40	109.40	101,628
2026-05-08	109.00	109.80	107.60	107.60	107.60	103,811
2026-05-07	109.80	111.60	108.60	108.60	108.60	84,573
2026-05-06	108.00	112.80	108.00	111.20	107.90	133,205
2026-05-05	106.80	108.80	106.40	107.00	103.82	104,313
2026-05-04	109.40	110.80	105.40	106.60	103.44	228,887
2026-04-30	107.60	110.00	106.40	109.00	105.77	57,681

← NewerPage 2 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.