Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	139.20	141.80	139.20	140.60	136.43	30,177
2025-10-30	143.00	143.40	139.40	139.60	135.46	297,313
2025-10-29	144.40	145.20	142.20	142.60	138.37	68,242
2025-10-28	147.60	147.60	144.60	144.60	140.31	61,050
2025-10-27	146.80	149.40	146.00	147.60	143.22	40,144
2025-10-24	147.40	149.80	145.40	146.20	141.86	167,458
2025-10-23	139.20	150.80	133.20	147.00	142.64	439,596
2025-10-22	151.80	151.80	149.00	150.40	145.94	179,546
2025-10-21	150.00	151.60	149.20	151.60	147.10	47,965
2025-10-20	149.40	150.40	148.40	150.00	145.55	34,071
2025-10-17	151.60	151.60	146.60	149.40	144.97	56,716
2025-10-16	157.00	157.00	149.40	151.00	146.52	52,190
2025-10-15	149.00	154.00	149.00	150.40	145.94	38,363
2025-10-14	156.80	156.80	152.60	153.00	148.46	33,193
2025-10-13	152.20	157.60	152.00	157.40	152.73	302,562
2025-10-10	157.80	157.80	152.00	152.00	147.49	164,032
2025-10-09	159.00	159.20	157.20	158.00	153.31	41,466
2025-10-08	159.60	160.60	157.80	159.00	154.28	37,564
2025-10-07	160.60	161.00	159.00	159.00	154.28	29,984
2025-10-06	159.80	161.20	158.80	159.80	155.06	64,158
2025-10-03	156.80	160.40	156.80	160.40	155.64	55,134
2025-10-02	155.60	158.40	155.60	156.00	151.37	178,418
2025-10-01	154.60	156.00	153.00	155.00	150.40	280,802
2025-09-30	154.60	155.60	154.00	154.80	150.21	87,003
2025-09-29	155.80	157.00	154.00	154.40	149.82	16,641
2025-09-26	155.60	156.60	154.00	155.60	150.98	35,438
2025-09-25	157.20	158.40	155.00	155.80	151.18	37,013
2025-09-24	159.00	161.40	157.20	157.20	152.53	617,978
2025-09-23	160.60	162.60	160.20	161.20	156.42	28,120
2025-09-22	160.60	161.80	159.00	160.00	155.25	26,096
2025-09-19	164.00	164.00	160.20	161.00	156.22	65,119
2025-09-18	162.80	165.00	162.80	164.20	159.33	33,058
2025-09-17	161.40	163.60	160.80	162.20	157.39	45,642
2025-09-16	164.80	165.00	162.40	162.40	157.58	36,692
2025-09-15	168.80	168.80	162.80	164.20	159.33	41,166
2025-09-12	168.60	168.80	166.80	167.60	162.63	50,849
2025-09-11	168.00	168.40	164.40	167.00	162.04	41,406
2025-09-10	166.60	167.00	163.60	164.40	159.52	44,710
2025-09-09	164.80	165.40	163.20	164.80	159.91	1,040,724
2025-09-08	158.40	164.00	158.00	164.00	159.13	173,846
2025-09-05	154.00	159.20	154.00	157.40	152.73	91,068
2025-09-04	152.80	154.20	151.00	153.80	149.24	125,687
2025-09-03	151.40	153.40	151.00	152.40	147.88	32,773
2025-09-02	152.00	156.60	151.00	151.40	146.91	30,300
2025-09-01	156.80	158.20	155.40	156.20	151.56	27,385
2025-08-29	158.20	159.60	157.00	157.40	152.73	55,025
2025-08-28	158.40	159.60	157.60	158.20	153.51	49,836
2025-08-27	159.80	160.40	157.00	158.40	153.70	37,646
2025-08-26	158.40	161.40	158.20	160.40	155.64	124,017
2025-08-25	160.80	161.40	159.00	160.00	155.25	39,920
2025-08-22	160.20	161.80	160.00	161.00	156.22	37,808
2025-08-21	159.60	161.20	159.00	160.80	156.03	25,148
2025-08-20	160.60	161.80	158.60	160.00	155.25	23,498
2025-08-19	159.00	161.00	158.80	160.00	155.25	90,328
2025-08-18	161.20	161.20	157.60	158.80	154.09	32,200
2025-08-15	157.80	162.60	157.80	162.00	157.19	51,304
2025-08-14	160.00	161.00	158.00	158.00	153.31	64,784
2025-08-13	163.60	164.00	160.00	160.00	155.25	46,429
2025-08-12	162.00	163.60	160.80	163.40	158.55	31,859
2025-08-11	162.60	163.80	162.20	162.20	157.39	23,773

← NewerPage 5 of 21 · 1,260 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.