Alimak Hek Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	125.20	133.40	119.80	133.40	126.32	249,245
2025-02-12	119.80	123.40	119.80	123.00	116.47	73,695
2025-02-11	119.20	120.40	117.20	119.60	113.25	32,045
2025-02-10	119.60	120.00	117.40	119.20	112.87	44,764
2025-02-07	117.60	119.40	116.80	119.40	113.06	25,869
2025-02-06	115.00	118.60	114.40	117.40	111.17	54,072
2025-02-05	115.00	115.40	113.20	114.20	108.14	22,518
2025-02-04	114.60	115.60	112.40	115.00	108.90	21,776
2025-02-03	114.40	114.40	112.00	113.80	107.76	188,839
2025-01-31	116.80	117.00	114.40	116.20	110.03	45,690
2025-01-30	114.00	116.00	113.60	116.00	109.84	65,615
2025-01-29	114.00	116.00	113.60	113.60	107.57	49,004
2025-01-28	114.80	115.20	113.60	114.40	108.33	38,599
2025-01-27	116.60	116.60	113.60	114.80	108.71	31,831
2025-01-24	115.60	117.00	115.60	116.60	110.41	36,104
2025-01-23	116.60	117.40	115.60	115.80	109.65	239,201
2025-01-22	114.40	116.80	114.40	116.40	110.22	43,000
2025-01-21	112.80	114.80	112.80	114.40	108.33	31,918
2025-01-20	114.60	115.00	113.00	113.60	107.57	25,366
2025-01-17	115.20	116.40	113.20	114.20	108.14	30,649
2025-01-16	112.40	115.80	112.40	114.80	108.71	102,573
2025-01-15	109.60	112.60	109.60	112.00	106.06	384,247
2025-01-14	110.20	110.80	108.60	109.60	103.78	227,975
2025-01-13	110.80	111.20	108.20	109.00	103.21	153,376
2025-01-10	116.00	116.00	110.60	111.60	105.68	88,778
2025-01-09	117.00	117.40	114.40	116.00	109.84	21,387
2025-01-08	118.40	119.20	115.60	116.80	110.60	29,934
2025-01-07	120.40	121.00	118.40	118.60	112.31	21,387
2025-01-03	120.80	122.40	119.60	119.80	113.44	64,238
2025-01-02	118.40	121.60	118.40	120.60	114.20	150,780
2024-12-30	114.40	118.60	114.20	117.40	111.17	254,726
2024-12-27	113.80	114.20	113.00	113.40	107.38	19,077
2024-12-23	111.80	113.60	111.00	113.00	107.00	19,293
2024-12-20	109.40	112.80	108.80	112.80	106.81	44,892
2024-12-19	112.60	113.60	111.40	111.80	105.87	42,889
2024-12-18	112.80	114.20	112.60	113.40	107.38	24,131
2024-12-17	116.40	116.40	112.80	113.80	107.76	28,883
2024-12-16	116.60	117.20	115.80	116.20	110.03	19,197
2024-12-13	117.40	118.60	116.40	116.60	110.41	56,279
2024-12-12	116.00	118.00	116.00	117.40	111.17	31,768
2024-12-11	115.40	117.60	114.80	117.00	110.79	63,742
2024-12-10	117.40	117.80	115.80	116.00	109.84	26,599
2024-12-09	117.40	119.00	117.20	117.80	111.55	27,496
2024-12-06	118.60	119.40	117.80	119.00	112.68	16,685
2024-12-05	123.00	123.00	118.20	119.20	112.87	31,438
2024-12-04	120.00	121.00	119.40	120.00	113.63	41,267
2024-12-03	121.80	121.80	118.80	119.80	113.44	50,598
2024-12-02	119.40	121.80	119.00	120.60	114.20	169,974
2024-11-29	119.00	120.60	118.40	119.40	113.06	137,085
2024-11-28	118.40	119.80	117.40	118.40	112.12	29,346
2024-11-27	116.80	119.80	116.80	118.40	112.12	109,364
2024-11-26	119.40	119.40	117.80	118.40	112.12	18,488
2024-11-25	120.00	121.40	118.80	119.00	112.68	77,069
2024-11-22	121.40	121.40	119.40	119.80	113.44	41,221
2024-11-21	116.20	118.80	116.20	118.00	111.74	108,383
2024-11-20	117.20	118.80	115.60	116.20	110.03	35,266
2024-11-19	119.20	120.80	116.00	117.60	111.36	21,097
2024-11-18	118.40	120.60	117.20	119.60	113.25	51,573
2024-11-15	121.40	121.40	118.80	118.80	112.49	23,635
2024-11-14	123.00	123.00	120.80	121.40	114.96	51,661

← NewerPage 8 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.