Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 121.80 | 122.20 | 120.60 | 120.80 | 114.39 | 26,355 |
| 2024-11-12 | 126.00 | 126.40 | 121.80 | 121.80 | 115.34 | 30,426 |
| 2024-11-11 | 124.00 | 127.60 | 124.00 | 126.20 | 119.50 | 86,749 |
| 2024-11-08 | 122.80 | 123.80 | 122.00 | 123.00 | 116.47 | 56,911 |
| 2024-11-07 | 122.80 | 123.20 | 121.80 | 122.40 | 115.90 | 18,628 |
| 2024-11-06 | 122.80 | 126.20 | 122.00 | 122.60 | 116.09 | 79,063 |
| 2024-11-05 | 122.80 | 124.00 | 122.40 | 122.80 | 116.28 | 17,862 |
| 2024-11-04 | 123.00 | 124.00 | 122.20 | 122.80 | 116.28 | 65,433 |
| 2024-11-01 | 122.40 | 124.80 | 122.00 | 123.00 | 116.47 | 61,851 |
| 2024-10-31 | 121.80 | 122.20 | 120.20 | 122.20 | 115.71 | 77,918 |
| 2024-10-30 | 122.00 | 122.00 | 117.60 | 121.00 | 114.58 | 298,347 |
| 2024-10-29 | 119.00 | 121.40 | 115.60 | 118.20 | 111.93 | 251,568 |
| 2024-10-28 | 114.60 | 116.80 | 114.40 | 116.80 | 110.60 | 22,693 |
| 2024-10-25 | 117.80 | 117.80 | 114.40 | 114.80 | 108.71 | 31,024 |
| 2024-10-24 | 114.60 | 116.40 | 113.60 | 115.00 | 108.90 | 17,855 |
| 2024-10-23 | 114.80 | 115.20 | 112.40 | 114.00 | 107.95 | 24,327 |
| 2024-10-22 | 114.80 | 116.60 | 113.00 | 115.00 | 108.90 | 29,488 |
| 2024-10-21 | 119.80 | 120.00 | 117.20 | 117.20 | 110.98 | 17,258 |
| 2024-10-18 | 120.00 | 120.60 | 118.60 | 119.60 | 113.25 | 14,417 |
| 2024-10-17 | 118.00 | 121.60 | 117.20 | 120.80 | 114.39 | 64,724 |
| 2024-10-16 | 119.80 | 120.80 | 117.60 | 117.60 | 111.36 | 21,003 |
| 2024-10-15 | 123.00 | 123.00 | 119.40 | 119.80 | 113.44 | 57,580 |
| 2024-10-14 | 119.60 | 123.00 | 118.80 | 121.40 | 114.96 | 64,873 |
| 2024-10-11 | 120.00 | 120.00 | 116.80 | 118.20 | 111.93 | 21,924 |
| 2024-10-10 | 118.40 | 118.40 | 114.80 | 116.60 | 110.41 | 22,365 |
| 2024-10-09 | 112.80 | 118.80 | 112.40 | 118.40 | 112.12 | 325,295 |
| 2024-10-08 | 112.80 | 113.40 | 112.40 | 112.80 | 106.81 | 13,223 |
| 2024-10-07 | 112.80 | 113.80 | 112.00 | 113.40 | 107.38 | 29,481 |
| 2024-10-04 | 112.40 | 113.60 | 111.00 | 112.60 | 106.62 | 550,042 |
| 2024-10-03 | 114.00 | 114.40 | 112.40 | 112.40 | 106.43 | 36,916 |
| 2024-10-02 | 115.00 | 115.00 | 110.40 | 111.80 | 105.87 | 48,426 |
| 2024-10-01 | 115.00 | 115.00 | 111.00 | 111.20 | 105.30 | 13,440 |
| 2024-09-30 | 111.80 | 115.00 | 111.40 | 113.40 | 107.38 | 34,804 |
| 2024-09-27 | 113.00 | 113.60 | 111.00 | 111.80 | 105.87 | 9,154 |
| 2024-09-26 | 112.20 | 114.20 | 111.80 | 112.80 | 106.81 | 51,534 |
| 2024-09-25 | 108.40 | 113.20 | 108.40 | 112.40 | 106.43 | 44,028 |
| 2024-09-24 | 108.40 | 109.00 | 107.20 | 108.60 | 102.84 | 395,244 |
| 2024-09-23 | 108.40 | 109.40 | 107.40 | 108.00 | 102.27 | 21,778 |
| 2024-09-20 | 105.60 | 108.80 | 105.60 | 108.40 | 102.65 | 91,742 |
| 2024-09-19 | 107.60 | 109.80 | 107.60 | 108.80 | 103.03 | 162,434 |
| 2024-09-18 | 106.80 | 110.00 | 106.80 | 110.00 | 104.16 | 14,606 |
| 2024-09-17 | 106.60 | 108.00 | 106.00 | 107.80 | 102.08 | 401,556 |
| 2024-09-16 | 106.20 | 107.00 | 105.00 | 106.80 | 101.13 | 26,386 |
| 2024-09-13 | 107.20 | 107.20 | 104.60 | 105.00 | 99.427 | 32,379 |
| 2024-09-12 | 106.00 | 106.00 | 105.00 | 106.00 | 100.37 | 28,234 |
| 2024-09-11 | 104.60 | 106.60 | 104.60 | 105.00 | 99.427 | 23,467 |
| 2024-09-10 | 104.00 | 106.20 | 104.00 | 105.40 | 99.806 | 250,331 |
| 2024-09-09 | 110.00 | 110.00 | 102.20 | 104.00 | 98.480 | 29,128 |
| 2024-09-06 | 100.80 | 103.00 | 99.400 | 101.80 | 96.397 | 45,838 |
| 2024-09-05 | 103.40 | 103.40 | 100.80 | 101.00 | 95.639 | 64,275 |
| 2024-09-04 | 104.80 | 104.80 | 102.40 | 103.20 | 97.723 | 29,064 |
| 2024-09-03 | 107.60 | 107.60 | 104.60 | 105.00 | 99.427 | 18,544 |
| 2024-09-02 | 108.00 | 108.00 | 105.00 | 107.20 | 101.51 | 25,229 |
| 2024-08-30 | 108.60 | 108.80 | 107.40 | 108.00 | 102.27 | 44,767 |
| 2024-08-29 | 109.00 | 109.20 | 107.20 | 108.00 | 102.27 | 77,880 |
| 2024-08-28 | 108.00 | 109.20 | 107.40 | 107.60 | 101.89 | 289,343 |
| 2024-08-27 | 104.00 | 110.00 | 104.00 | 107.80 | 102.08 | 307,782 |
| 2024-08-26 | 111.00 | 111.00 | 108.60 | 110.40 | 104.54 | 28,757 |
| 2024-08-23 | 106.40 | 109.20 | 105.00 | 109.00 | 103.21 | 93,619 |
| 2024-08-22 | 109.00 | 109.40 | 106.20 | 107.20 | 101.51 | 20,749 |
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.