Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 131.80 | 136.00 | 130.80 | 135.40 | 131.38 | 48,289 |
| 2025-05-12 | 128.80 | 132.80 | 128.80 | 131.80 | 127.89 | 71,685 |
| 2025-05-09 | 126.80 | 128.40 | 126.20 | 127.60 | 123.81 | 92,187 |
| 2025-05-08 | 126.40 | 128.40 | 126.00 | 126.60 | 122.84 | 99,985 |
| 2025-05-07 | 122.00 | 125.60 | 122.00 | 125.40 | 121.68 | 35,615 |
| 2025-05-06 | 124.00 | 124.20 | 122.00 | 123.80 | 120.13 | 34,255 |
| 2025-05-05 | 125.00 | 125.00 | 121.60 | 124.20 | 120.51 | 53,475 |
| 2025-05-02 | 120.60 | 125.20 | 119.40 | 124.40 | 120.71 | 77,468 |
| 2025-04-30 | 116.80 | 122.00 | 116.40 | 122.00 | 115.52 | 34,115 |
| 2025-04-29 | 116.60 | 117.80 | 115.80 | 117.20 | 110.98 | 223,441 |
| 2025-04-28 | 114.80 | 117.40 | 113.80 | 116.60 | 110.41 | 95,976 |
| 2025-04-25 | 114.60 | 116.40 | 110.80 | 114.80 | 108.71 | 144,645 |
| 2025-04-24 | 116.80 | 118.60 | 112.80 | 114.40 | 108.33 | 361,257 |
| 2025-04-23 | 120.40 | 121.20 | 119.20 | 120.40 | 114.01 | 40,718 |
| 2025-04-22 | 121.00 | 121.00 | 118.00 | 120.20 | 113.82 | 35,061 |
| 2025-04-17 | 122.20 | 122.20 | 119.80 | 120.60 | 114.20 | 8,736 |
| 2025-04-16 | 125.20 | 125.40 | 122.00 | 122.40 | 115.90 | 74,883 |
| 2025-04-15 | 123.60 | 125.20 | 122.40 | 124.80 | 118.18 | 46,339 |
| 2025-04-14 | 120.60 | 123.40 | 120.60 | 123.40 | 116.85 | 38,523 |
| 2025-04-11 | 120.80 | 121.60 | 117.40 | 120.40 | 114.01 | 26,867 |
| 2025-04-10 | 127.20 | 127.20 | 119.60 | 120.00 | 113.63 | 352,354 |
| 2025-04-09 | 112.40 | 113.40 | 109.60 | 112.40 | 106.43 | 59,362 |
| 2025-04-08 | 112.20 | 116.00 | 112.20 | 115.20 | 109.09 | 84,125 |
| 2025-04-07 | 108.80 | 117.40 | 107.80 | 111.60 | 105.68 | 117,145 |
| 2025-04-04 | 127.40 | 128.00 | 119.20 | 120.40 | 114.01 | 241,924 |
| 2025-04-03 | 128.60 | 131.00 | 127.60 | 128.20 | 121.40 | 57,598 |
| 2025-04-02 | 132.00 | 134.80 | 129.20 | 131.60 | 124.62 | 83,816 |
| 2025-04-01 | 132.00 | 138.00 | 132.00 | 135.80 | 128.59 | 39,006 |
| 2025-03-31 | 134.20 | 134.20 | 130.60 | 132.20 | 125.18 | 54,228 |
| 2025-03-28 | 137.60 | 137.60 | 134.00 | 134.20 | 127.08 | 54,242 |
| 2025-03-27 | 138.00 | 138.60 | 136.80 | 138.20 | 130.86 | 61,994 |
| 2025-03-26 | 141.20 | 141.20 | 138.40 | 138.80 | 131.43 | 41,222 |
| 2025-03-25 | 140.40 | 141.20 | 137.40 | 141.20 | 133.71 | 39,143 |
| 2025-03-24 | 140.80 | 142.20 | 139.80 | 140.40 | 132.95 | 28,806 |
| 2025-03-21 | 140.00 | 141.20 | 137.20 | 140.60 | 133.14 | 84,272 |
| 2025-03-20 | 143.60 | 143.60 | 139.00 | 140.40 | 132.95 | 30,762 |
| 2025-03-19 | 139.80 | 143.60 | 139.00 | 142.20 | 134.65 | 83,234 |
| 2025-03-18 | 141.20 | 142.00 | 138.60 | 140.00 | 132.57 | 82,432 |
| 2025-03-17 | 139.40 | 141.20 | 138.20 | 141.20 | 133.71 | 38,486 |
| 2025-03-14 | 134.40 | 140.00 | 133.60 | 139.00 | 131.62 | 48,637 |
| 2025-03-13 | 130.40 | 133.60 | 128.40 | 133.00 | 125.94 | 393,780 |
| 2025-03-12 | 130.00 | 131.80 | 129.00 | 130.60 | 123.67 | 243,901 |
| 2025-03-11 | 134.60 | 136.00 | 130.00 | 130.00 | 123.10 | 68,051 |
| 2025-03-10 | 138.20 | 139.00 | 134.80 | 135.00 | 127.83 | 41,084 |
| 2025-03-07 | 137.20 | 138.40 | 136.00 | 137.60 | 130.30 | 31,656 |
| 2025-03-06 | 139.20 | 140.40 | 137.20 | 137.60 | 130.30 | 123,133 |
| 2025-03-05 | 140.40 | 142.40 | 138.00 | 138.80 | 131.43 | 74,426 |
| 2025-03-04 | 142.20 | 143.20 | 139.20 | 139.20 | 131.81 | 71,373 |
| 2025-03-03 | 145.20 | 146.80 | 142.80 | 142.80 | 135.22 | 92,381 |
| 2025-02-28 | 141.80 | 147.00 | 141.80 | 145.20 | 137.49 | 138,038 |
| 2025-02-27 | 145.60 | 145.60 | 142.60 | 142.60 | 135.03 | 50,430 |
| 2025-02-26 | 143.20 | 146.20 | 143.20 | 145.80 | 138.06 | 58,779 |
| 2025-02-25 | 139.60 | 143.40 | 139.60 | 143.00 | 135.41 | 78,157 |
| 2025-02-24 | 140.20 | 141.60 | 138.00 | 139.60 | 132.19 | 112,789 |
| 2025-02-21 | 139.60 | 143.00 | 139.20 | 141.00 | 133.52 | 72,314 |
| 2025-02-20 | 137.80 | 141.20 | 137.80 | 140.00 | 132.57 | 135,381 |
| 2025-02-19 | 139.80 | 141.00 | 135.60 | 138.00 | 130.68 | 77,303 |
| 2025-02-18 | 133.80 | 140.40 | 133.80 | 140.00 | 132.57 | 104,157 |
| 2025-02-17 | 133.80 | 137.00 | 133.20 | 136.20 | 128.97 | 48,517 |
| 2025-02-14 | 132.80 | 135.00 | 131.00 | 133.00 | 125.94 | 49,928 |
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.