Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 111.20 | 111.20 | 106.00 | 106.40 | 103.24 | 104,530 |
| 2026-04-28 | 116.40 | 117.40 | 109.00 | 111.00 | 107.71 | 193,940 |
| 2026-04-27 | 116.40 | 118.00 | 116.00 | 117.20 | 113.72 | 101,073 |
| 2026-04-24 | 117.60 | 118.20 | 116.00 | 116.00 | 112.56 | 52,102 |
| 2026-04-23 | 117.20 | 118.40 | 116.40 | 117.60 | 114.11 | 63,042 |
| 2026-04-22 | 116.60 | 118.60 | 116.00 | 117.20 | 113.72 | 117,107 |
| 2026-04-21 | 116.80 | 117.60 | 115.80 | 116.20 | 112.75 | 46,719 |
| 2026-04-20 | 118.40 | 118.40 | 116.40 | 116.60 | 113.14 | 44,177 |
| 2026-04-17 | 115.60 | 119.20 | 115.20 | 119.20 | 115.66 | 169,783 |
| 2026-04-16 | 115.20 | 115.60 | 114.20 | 115.40 | 111.98 | 86,223 |
| 2026-04-15 | 114.60 | 115.60 | 114.00 | 115.40 | 111.98 | 91,163 |
| 2026-04-14 | 113.40 | 115.00 | 113.40 | 114.60 | 111.20 | 46,917 |
| 2026-04-13 | 113.60 | 114.20 | 112.00 | 113.40 | 110.03 | 47,766 |
| 2026-04-10 | 112.40 | 115.00 | 112.20 | 113.60 | 110.23 | 100,290 |
| 2026-04-09 | 112.00 | 112.60 | 111.40 | 112.00 | 108.68 | 44,541 |
| 2026-04-08 | 110.40 | 112.80 | 109.80 | 112.60 | 109.26 | 73,502 |
| 2026-04-07 | 108.40 | 109.60 | 106.00 | 106.60 | 103.44 | 62,237 |
| 2026-04-02 | 107.20 | 108.20 | 107.20 | 107.80 | 104.60 | 33,118 |
| 2026-04-01 | 109.20 | 110.80 | 108.60 | 109.40 | 106.15 | 743,245 |
| 2026-03-31 | 106.80 | 108.40 | 106.80 | 107.00 | 103.82 | 415,514 |
| 2026-03-30 | 106.20 | 107.00 | 105.40 | 106.60 | 103.44 | 40,070 |
| 2026-03-27 | 108.80 | 108.80 | 106.80 | 106.80 | 103.63 | 78,562 |
| 2026-03-26 | 109.20 | 109.20 | 107.80 | 108.60 | 105.38 | 1,044,184 |
| 2026-03-25 | 107.80 | 110.80 | 106.60 | 108.80 | 105.57 | 1,082,337 |
| 2026-03-24 | 107.20 | 107.60 | 105.40 | 107.00 | 103.82 | 58,750 |
| 2026-03-23 | 105.20 | 108.00 | 103.60 | 106.80 | 103.63 | 130,629 |
| 2026-03-20 | 109.80 | 110.00 | 106.40 | 107.20 | 104.02 | 94,509 |
| 2026-03-19 | 111.00 | 111.00 | 109.00 | 109.20 | 105.96 | 88,861 |
| 2026-03-18 | 112.60 | 115.40 | 111.20 | 111.80 | 108.48 | 106,367 |
| 2026-03-17 | 111.80 | 113.20 | 110.60 | 112.00 | 108.68 | 141,229 |
| 2026-03-16 | 112.40 | 113.00 | 110.60 | 112.00 | 108.68 | 283,531 |
| 2026-03-13 | 115.40 | 115.60 | 112.40 | 112.60 | 109.26 | 129,900 |
| 2026-03-12 | 115.80 | 117.00 | 115.00 | 115.40 | 111.98 | 104,485 |
| 2026-03-11 | 115.60 | 117.00 | 115.20 | 115.80 | 112.36 | 279,674 |
| 2026-03-10 | 116.00 | 119.40 | 115.80 | 116.40 | 112.95 | 199,781 |
| 2026-03-09 | 117.80 | 119.60 | 115.80 | 115.80 | 112.36 | 160,143 |
| 2026-03-06 | 121.60 | 123.20 | 120.20 | 121.60 | 117.99 | 93,689 |
| 2026-03-05 | 122.60 | 124.00 | 121.80 | 121.80 | 118.19 | 88,905 |
| 2026-03-04 | 124.60 | 125.40 | 122.80 | 122.80 | 119.16 | 234,081 |
| 2026-03-03 | 124.80 | 124.80 | 121.20 | 124.60 | 120.90 | 229,341 |
| 2026-03-02 | 126.60 | 126.60 | 123.60 | 124.60 | 120.90 | 63,594 |
| 2026-02-27 | 125.80 | 127.80 | 125.40 | 126.40 | 122.65 | 250,173 |
| 2026-02-26 | 124.60 | 126.80 | 124.60 | 125.80 | 122.07 | 54,397 |
| 2026-02-25 | 124.80 | 125.60 | 124.40 | 124.60 | 120.90 | 62,063 |
| 2026-02-24 | 123.60 | 125.60 | 123.40 | 124.60 | 120.90 | 58,154 |
| 2026-02-23 | 127.00 | 127.20 | 124.20 | 124.40 | 120.71 | 59,614 |
| 2026-02-20 | 125.40 | 128.20 | 125.40 | 128.00 | 124.20 | 235,437 |
| 2026-02-19 | 126.60 | 126.80 | 125.40 | 125.40 | 121.68 | 95,802 |
| 2026-02-18 | 125.40 | 127.60 | 125.40 | 126.60 | 122.84 | 84,844 |
| 2026-02-17 | 126.20 | 127.20 | 125.00 | 127.00 | 123.23 | 166,307 |
| 2026-02-16 | 127.40 | 127.60 | 125.80 | 126.20 | 122.45 | 121,080 |
| 2026-02-13 | 127.60 | 128.00 | 125.40 | 127.00 | 123.23 | 54,021 |
| 2026-02-12 | 131.20 | 132.00 | 127.40 | 127.60 | 123.81 | 592,588 |
| 2026-02-11 | 131.20 | 131.80 | 128.40 | 131.00 | 127.11 | 146,158 |
| 2026-02-10 | 121.40 | 132.60 | 118.00 | 130.00 | 126.14 | 901,076 |
| 2026-02-09 | 140.60 | 141.60 | 138.40 | 139.20 | 135.07 | 99,898 |
| 2026-02-06 | 139.20 | 141.60 | 138.40 | 141.60 | 137.40 | 93,334 |
| 2026-02-05 | 142.60 | 142.60 | 139.40 | 140.00 | 135.85 | 327,330 |
| 2026-02-04 | 140.00 | 142.60 | 138.80 | 142.00 | 137.79 | 195,037 |
| 2026-02-03 | 137.80 | 139.40 | 137.40 | 139.40 | 135.26 | 73,357 |
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.