Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	164.00	164.20	162.00	163.00	158.16	38,301
2025-08-07	165.00	167.40	164.00	164.60	159.72	68,206
2025-08-06	168.60	169.40	166.20	166.20	161.27	30,623
2025-08-05	168.20	168.20	166.40	167.40	162.43	21,469
2025-08-04	166.40	168.20	165.20	167.00	162.04	44,191
2025-08-01	168.00	168.00	164.00	166.20	161.27	42,151
2025-07-31	168.00	171.40	167.20	167.80	162.82	67,374
2025-07-30	173.60	173.60	167.60	167.60	162.63	31,129
2025-07-29	170.00	170.20	167.20	168.20	163.21	37,472
2025-07-28	168.60	172.80	166.60	167.20	162.24	89,834
2025-07-25	167.20	167.20	165.20	166.40	161.46	29,717
2025-07-24	167.00	168.60	164.60	167.20	162.24	43,947
2025-07-23	159.60	166.00	158.80	166.00	161.07	67,428
2025-07-22	156.20	157.60	155.80	157.40	152.73	47,322
2025-07-21	156.20	159.80	155.00	156.20	151.56	41,907
2025-07-18	158.40	162.00	154.20	156.20	151.56	57,412
2025-07-17	155.80	158.60	155.80	158.00	153.31	50,510
2025-07-16	156.00	157.80	155.60	156.20	151.56	34,292
2025-07-15	155.00	158.80	155.00	156.20	151.56	46,244
2025-07-14	154.60	155.20	153.60	154.60	150.01	29,936
2025-07-11	156.20	156.40	154.00	155.20	150.59	24,068
2025-07-10	152.60	156.00	151.80	156.00	151.37	39,969
2025-07-09	151.20	155.00	150.40	152.20	147.68	65,588
2025-07-08	149.80	151.80	149.80	150.60	146.13	54,507
2025-07-07	150.00	151.20	149.80	150.60	146.13	29,229
2025-07-04	149.20	150.40	146.60	150.00	145.55	26,805
2025-07-03	146.60	149.80	146.20	148.40	144.00	28,335
2025-07-02	146.00	146.40	144.20	146.20	141.86	37,037
2025-07-01	145.00	146.40	144.80	146.00	141.67	35,101
2025-06-30	147.20	148.40	145.40	145.60	141.28	25,705
2025-06-27	143.80	146.80	143.60	146.80	142.44	17,454
2025-06-26	139.20	144.60	139.20	143.20	138.95	27,521
2025-06-25	143.40	144.80	141.60	142.40	138.17	16,626
2025-06-24	146.80	148.00	143.20	143.60	139.34	69,996
2025-06-23	141.20	145.80	141.00	144.40	140.11	44,943
2025-06-19	141.80	142.40	140.40	141.20	137.01	20,713
2025-06-18	140.00	142.00	138.60	142.00	137.79	45,207
2025-06-17	141.00	141.20	139.40	139.80	135.65	15,731
2025-06-16	141.00	143.20	140.20	142.60	138.37	39,124
2025-06-13	140.40	141.40	138.60	141.40	137.20	30,416
2025-06-12	143.80	143.80	140.20	140.60	136.43	37,858
2025-06-11	144.80	145.40	142.60	143.00	138.76	19,083
2025-06-10	144.20	145.00	142.80	145.00	140.70	49,927
2025-06-09	144.80	145.80	143.60	144.60	140.31	30,282
2025-06-05	142.60	144.00	142.20	144.00	139.73	26,188
2025-06-04	139.60	142.40	139.00	142.40	138.17	44,600
2025-06-03	140.20	140.20	137.40	139.60	135.46	45,826
2025-06-02	139.20	139.80	136.60	138.00	133.90	55,553
2025-05-30	142.40	143.40	137.60	139.40	135.26	231,788
2025-05-28	140.80	142.40	140.20	142.40	138.17	36,182
2025-05-27	138.20	140.80	138.00	140.80	136.62	54,629
2025-05-26	133.80	138.60	133.80	138.40	134.29	21,917
2025-05-23	136.80	138.60	133.00	135.40	131.38	70,953
2025-05-22	138.20	138.20	134.40	135.00	130.99	96,162
2025-05-21	137.80	139.00	135.60	138.60	134.49	31,936
2025-05-20	137.80	138.60	135.60	138.20	134.10	38,696
2025-05-19	137.80	138.00	134.80	137.60	133.52	32,100
2025-05-16	135.00	138.60	134.00	138.00	133.90	68,405
2025-05-15	136.40	137.40	134.20	134.80	130.80	69,270
2025-05-14	123.60	136.40	123.60	136.00	131.96	70,947

← NewerPage 6 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.