Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-12	110.40	110.60	108.40	109.20	71.077	70,546
2022-01-11	110.40	111.80	109.60	109.80	71.467	86,330
2022-01-10	113.40	113.40	108.60	110.20	71.727	113,614
2022-01-07	115.60	115.80	110.80	111.80	72.769	507,958
2022-01-05	114.20	116.40	113.60	115.60	75.242	67,652
2022-01-04	115.60	117.00	114.80	114.80	74.722	91,597
2022-01-03	114.60	116.80	114.00	114.00	74.201	87,125
2021-12-30	115.00	115.80	113.40	114.40	74.461	65,444
2021-12-29	113.20	115.00	112.40	114.00	74.201	61,513
2021-12-28	115.20	115.20	113.20	113.20	73.680	96,628
2021-12-27	113.40	115.00	112.60	114.60	74.591	70,999
2021-12-23	108.80	112.40	108.80	111.00	72.248	107,810
2021-12-22	107.80	110.40	107.80	108.80	70.816	116,750
2021-12-21	107.60	110.00	106.80	107.60	70.035	109,229
2021-12-20	107.20	108.80	106.80	107.00	69.645	113,668
2021-12-17	107.60	110.20	107.40	109.00	70.946	376,337
2021-12-16	109.60	111.20	107.40	107.40	69.905	39,705
2021-12-15	108.60	109.20	107.40	109.00	70.946	193,765
2021-12-14	108.00	109.20	107.40	108.40	70.556	85,931
2021-12-13	113.80	113.80	107.00	107.40	69.905	212,877
2021-12-10	112.00	112.00	108.40	108.80	70.816	41,388
2021-12-09	110.60	110.60	108.60	109.80	71.467	50,611
2021-12-08	110.80	111.20	109.40	110.60	71.988	105,470
2021-12-07	107.80	111.20	107.60	110.80	72.118	172,687
2021-12-06	107.00	107.60	105.60	107.00	69.645	112,656
2021-12-03	108.00	108.40	106.00	107.00	69.645	76,756
2021-12-02	108.00	108.40	106.00	108.00	70.296	140,820
2021-12-01	110.00	110.00	107.20	109.00	70.946	155,182
2021-11-30	110.60	110.60	108.00	108.00	70.296	267,389
2021-11-29	110.00	111.40	109.60	110.80	72.118	128,014
2021-11-26	111.00	111.80	108.20	109.00	70.946	168,646
2021-11-25	112.00	113.20	111.40	112.60	73.290	140,048
2021-11-24	111.80	113.00	110.60	112.00	72.899	190,610
2021-11-23	116.00	116.00	111.80	112.00	72.899	277,734
2021-11-22	115.20	116.60	115.00	116.00	75.503	91,657
2021-11-19	117.40	117.40	115.00	115.60	75.242	120,044
2021-11-18	118.80	119.00	116.60	116.80	76.023	276,674
2021-11-17	121.60	122.00	118.60	119.00	77.455	108,276
2021-11-16	119.00	122.20	118.60	121.40	79.017	577,836
2021-11-15	118.00	119.80	117.80	119.60	77.846	155,908
2021-11-12	118.00	118.20	117.00	118.00	76.804	101,461
2021-11-11	117.00	119.80	116.80	118.00	76.804	129,085
2021-11-10	119.20	119.20	116.20	116.80	76.023	100,759
2021-11-09	117.80	119.40	116.20	117.40	76.414	44,637
2021-11-08	119.40	119.40	116.80	117.80	76.674	121,548
2021-11-05	115.80	118.80	115.60	117.80	76.674	98,383
2021-11-04	119.00	119.00	115.80	115.80	75.372	159,403
2021-11-03	117.80	119.20	116.80	118.00	76.804	174,517
2021-11-02	117.40	118.00	117.20	117.60	76.544	77,388
2021-11-01	116.60	118.60	116.20	117.20	76.284	288,745
2021-10-29	118.40	119.60	116.00	116.60	75.893	115,707
2021-10-28	119.80	122.80	117.60	118.60	77.195	156,768
2021-10-27	119.20	123.40	119.20	123.20	80.189	25,150
2021-10-26	119.00	121.80	119.00	119.80	77.976	25,506
2021-10-25	122.40	122.40	118.60	120.40	78.366	68,735
2021-10-22	123.20	124.80	121.80	122.40	79.668	36,931
2021-10-21	125.40	125.60	122.20	123.60	80.449	126,216
2021-10-20	129.60	129.80	127.00	129.80	84.485	21,935
2021-10-19	135.60	135.60	128.80	130.00	84.615	10,274
2021-10-18	129.80	131.40	128.00	130.40	84.875	19,735

← NewerPage 21 of 22 · 1,262 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.