Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 132.80 | 135.00 | 131.00 | 133.00 | 125.94 | 49,928 |
| 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 |
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.