Alimak Hek Group AB historical data

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

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

← NewerPage 3 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.