Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	108.60	108.60	105.20	105.40	68.603	19,109
2022-04-04	105.40	106.60	105.00	106.20	69.124	15,405
2022-04-01	105.60	107.60	105.00	105.20	68.473	23,823
2022-03-31	105.40	106.00	105.00	105.60	68.733	38,047
2022-03-30	108.00	108.00	103.80	105.40	68.603	37,452
2022-03-29	105.40	107.60	102.80	106.80	69.514	41,696
2022-03-28	105.00	106.20	103.40	105.40	68.603	37,917
2022-03-25	109.00	109.00	103.60	103.60	67.432	47,304
2022-03-24	107.60	108.40	105.60	107.00	69.645	43,696
2022-03-23	103.60	105.60	102.80	105.60	68.733	2,396,503
2022-03-22	108.80	108.80	104.80	104.80	68.213	12,611
2022-03-21	105.00	109.00	105.00	107.80	70.165	18,132
2022-03-18	107.80	109.00	107.00	108.80	70.816	15,854
2022-03-17	108.20	111.60	107.40	108.20	70.426	56,031
2022-03-16	106.20	108.80	106.20	108.00	70.296	529,345
2022-03-15	107.40	111.60	103.20	104.60	68.083	39,732
2022-03-14	101.60	107.80	101.60	107.20	69.775	45,513
2022-03-11	103.40	104.40	102.20	102.80	66.911	87,962
2022-03-10	105.20	105.20	101.40	103.40	67.301	76,650
2022-03-09	102.80	105.60	102.60	104.00	67.692	81,463
2022-03-08	104.00	111.80	102.60	102.80	66.911	726,786
2022-03-07	105.80	105.80	99.400	102.80	66.911	698,072
2022-03-04	108.80	108.80	102.00	102.80	66.911	55,945
2022-03-03	107.60	108.00	105.20	105.80	68.864	41,408
2022-03-02	105.60	107.20	104.00	106.20	69.124	80,592
2022-03-01	105.60	109.00	104.80	106.60	69.384	763,081
2022-02-28	100.00	108.60	100.00	108.00	70.296	80,091
2022-02-25	104.40	105.20	102.60	103.80	67.562	80,458
2022-02-24	100.00	104.60	99.000	103.40	67.301	80,292
2022-02-23	104.60	106.80	104.60	105.40	68.603	33,739
2022-02-22	106.40	108.80	104.80	106.00	68.994	33,137
2022-02-21	109.40	109.40	106.20	107.00	69.645	59,820
2022-02-18	111.20	111.60	109.20	109.40	71.207	61,356
2022-02-17	115.20	115.20	110.60	111.20	72.378	121,022
2022-02-16	114.60	116.00	113.80	114.80	74.722	77,191
2022-02-15	110.40	115.40	110.40	114.60	74.591	70,627
2022-02-14	110.60	113.60	108.00	112.20	73.029	625,811
2022-02-11	114.80	114.80	109.00	114.00	74.201	177,985
2022-02-10	112.60	116.80	109.00	116.60	75.893	140,551
2022-02-09	105.40	109.00	105.40	107.40	69.905	98,068
2022-02-08	105.20	105.80	103.80	105.40	68.603	34,260
2022-02-07	103.60	105.80	103.60	105.20	68.473	27,776
2022-02-04	107.00	107.00	103.80	104.40	67.952	29,164
2022-02-03	108.20	108.40	106.20	107.00	69.645	26,572
2022-02-02	109.80	110.00	108.20	108.80	70.816	32,450
2022-02-01	106.20	109.40	106.20	108.00	70.296	53,680
2022-01-31	105.80	107.20	105.80	106.20	69.124	33,646
2022-01-28	104.00	105.60	103.40	104.40	67.952	131,799
2022-01-27	105.20	106.40	103.20	105.20	68.473	15,649
2022-01-26	104.20	106.00	102.60	105.20	68.473	197,687
2022-01-25	102.40	104.20	101.80	102.20	66.520	47,982
2022-01-24	106.20	106.20	101.80	102.40	66.651	172,126
2022-01-21	107.60	107.60	105.20	106.80	69.514	26,639
2022-01-20	108.00	108.40	106.40	107.60	70.035	236,330
2022-01-19	104.60	107.40	104.60	107.00	69.645	85,196
2022-01-18	105.80	105.80	104.00	105.40	68.603	224,047
2022-01-17	106.00	107.80	104.00	106.40	69.254	95,243
2022-01-14	109.20	110.00	106.20	107.00	69.645	98,731
2022-01-13	109.60	110.20	108.20	109.20	71.077	31,935
2022-01-12	110.40	110.60	108.40	109.20	71.077	70,546

← NewerPage 20 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.