Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 135.40 | 137.80 | 134.80 | 137.80 | 133.71 | 369,618 |
| 2026-01-30 | 136.40 | 138.00 | 136.00 | 136.40 | 132.35 | 61,196 |
| 2026-01-29 | 136.60 | 137.60 | 136.00 | 136.60 | 132.55 | 83,631 |
| 2026-01-28 | 138.00 | 138.40 | 136.00 | 136.20 | 132.16 | 82,398 |
| 2026-01-27 | 138.40 | 138.60 | 137.40 | 138.00 | 133.90 | 259,352 |
| 2026-01-26 | 138.40 | 138.80 | 136.80 | 138.00 | 133.90 | 122,582 |
| 2026-01-23 | 139.20 | 139.40 | 137.40 | 138.40 | 134.29 | 87,492 |
| 2026-01-22 | 140.00 | 141.00 | 138.80 | 139.00 | 134.88 | 108,516 |
| 2026-01-21 | 140.60 | 140.80 | 137.60 | 138.40 | 134.29 | 69,739 |
| 2026-01-20 | 140.80 | 141.60 | 139.00 | 140.40 | 136.23 | 87,054 |
| 2026-01-19 | 145.00 | 145.00 | 140.80 | 141.00 | 136.82 | 85,547 |
| 2026-01-16 | 149.00 | 150.80 | 147.40 | 147.60 | 143.22 | 79,893 |
| 2026-01-15 | 146.60 | 149.20 | 146.20 | 148.80 | 144.38 | 116,310 |
| 2026-01-14 | 146.00 | 146.60 | 144.60 | 146.60 | 142.25 | 85,175 |
| 2026-01-13 | 146.40 | 147.20 | 144.80 | 145.60 | 141.28 | 91,913 |
| 2026-01-12 | 146.80 | 147.00 | 144.40 | 145.80 | 141.47 | 72,688 |
| 2026-01-09 | 144.00 | 147.20 | 142.40 | 146.40 | 142.06 | 120,431 |
| 2026-01-08 | 144.80 | 144.80 | 142.00 | 143.80 | 139.53 | 60,582 |
| 2026-01-07 | 143.00 | 145.40 | 141.00 | 144.20 | 139.92 | 135,337 |
| 2026-01-05 | 143.20 | 144.20 | 142.40 | 144.00 | 139.73 | 42,980 |
| 2026-01-02 | 145.80 | 145.80 | 141.40 | 142.40 | 138.17 | 56,367 |
| 2025-12-30 | 143.80 | 145.40 | 143.40 | 145.20 | 140.89 | 43,608 |
| 2025-12-29 | 143.20 | 144.40 | 142.20 | 144.00 | 139.73 | 42,233 |
| 2025-12-23 | 142.80 | 144.40 | 142.00 | 143.20 | 138.95 | 47,871 |
| 2025-12-22 | 142.20 | 143.60 | 141.40 | 143.20 | 138.95 | 102,030 |
| 2025-12-19 | 142.60 | 144.00 | 141.20 | 142.00 | 137.79 | 96,442 |
| 2025-12-18 | 141.00 | 142.40 | 139.80 | 142.40 | 138.17 | 69,777 |
| 2025-12-17 | 143.40 | 143.80 | 141.20 | 141.40 | 137.20 | 72,329 |
| 2025-12-16 | 144.80 | 144.80 | 142.80 | 143.40 | 139.14 | 57,229 |
| 2025-12-15 | 145.80 | 145.80 | 143.40 | 144.20 | 139.92 | 34,553 |
| 2025-12-12 | 146.60 | 147.40 | 145.20 | 145.60 | 141.28 | 115,897 |
| 2025-12-11 | 142.40 | 147.00 | 142.40 | 146.00 | 141.67 | 64,108 |
| 2025-12-10 | 143.00 | 143.40 | 140.00 | 143.00 | 138.76 | 60,278 |
| 2025-12-09 | 145.00 | 145.40 | 142.40 | 143.00 | 138.76 | 49,777 |
| 2025-12-08 | 146.20 | 147.60 | 145.00 | 145.60 | 141.28 | 29,391 |
| 2025-12-05 | 145.40 | 146.80 | 144.60 | 146.20 | 141.86 | 79,469 |
| 2025-12-04 | 145.80 | 145.80 | 143.20 | 144.80 | 140.50 | 808,740 |
| 2025-12-03 | 144.80 | 144.80 | 141.20 | 142.60 | 138.37 | 189,428 |
| 2025-12-02 | 144.40 | 145.80 | 143.40 | 144.20 | 139.92 | 92,513 |
| 2025-12-01 | 145.40 | 146.20 | 143.00 | 144.00 | 139.73 | 80,564 |
| 2025-11-28 | 147.20 | 147.80 | 145.20 | 146.00 | 141.67 | 116,507 |
| 2025-11-27 | 146.40 | 148.20 | 145.60 | 147.00 | 142.64 | 212,278 |
| 2025-11-26 | 145.20 | 148.20 | 144.20 | 146.40 | 142.06 | 108,923 |
| 2025-11-25 | 140.80 | 144.60 | 140.80 | 142.00 | 137.79 | 228,899 |
| 2025-11-24 | 139.00 | 140.60 | 138.80 | 140.60 | 136.43 | 212,785 |
| 2025-11-21 | 135.00 | 138.80 | 135.00 | 138.80 | 134.68 | 76,462 |
| 2025-11-20 | 139.00 | 140.00 | 137.60 | 138.00 | 133.90 | 75,095 |
| 2025-11-19 | 135.40 | 137.60 | 134.20 | 137.20 | 133.13 | 57,352 |
| 2025-11-18 | 135.00 | 136.00 | 133.60 | 134.80 | 130.80 | 113,479 |
| 2025-11-17 | 135.80 | 138.00 | 135.00 | 137.00 | 132.93 | 111,572 |
| 2025-11-14 | 136.40 | 136.40 | 133.60 | 135.80 | 131.77 | 76,256 |
| 2025-11-13 | 137.60 | 138.60 | 136.20 | 136.60 | 132.55 | 29,819 |
| 2025-11-12 | 138.00 | 138.80 | 136.80 | 137.60 | 133.52 | 57,306 |
| 2025-11-11 | 138.00 | 138.80 | 137.40 | 138.40 | 134.29 | 52,489 |
| 2025-11-10 | 137.20 | 140.00 | 137.20 | 137.60 | 133.52 | 52,660 |
| 2025-11-07 | 138.40 | 139.20 | 136.20 | 137.40 | 133.32 | 199,030 |
| 2025-11-06 | 139.20 | 139.80 | 138.00 | 138.80 | 134.68 | 53,020 |
| 2025-11-05 | 140.40 | 140.40 | 138.20 | 139.20 | 135.07 | 38,433 |
| 2025-11-04 | 141.80 | 141.80 | 138.00 | 139.80 | 135.65 | 82,456 |
| 2025-11-03 | 141.00 | 142.80 | 140.00 | 141.60 | 137.40 | 377,278 |
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.