Alimak Hek Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 124.80 | 126.60 | 124.40 | 125.40 | 125.40 | 80,768 |
| 2026-10-16 | 125.20 | 126.60 | 124.40 | 125.00 | 125.00 | 121,573 |
| 2026-10-15 | 126.60 | 126.60 | 122.20 | 125.80 | 125.80 | 205,240 |
| 2026-10-14 | 124.20 | 126.60 | 124.00 | 126.60 | 126.60 | 101,721 |
| 2026-10-13 | 122.00 | 123.80 | 121.40 | 123.00 | 123.00 | 47,315 |
| 2026-10-12 | 121.60 | 122.20 | 119.00 | 122.00 | 122.00 | 46,742 |
| 2026-10-09 | 118.00 | 121.60 | 117.60 | 121.40 | 121.40 | 149,689 |
| 2026-10-08 | 120.00 | 120.00 | 116.80 | 117.60 | 117.60 | 92,096 |
| 2026-10-07 | 122.60 | 123.20 | 118.00 | 118.40 | 118.40 | 359,530 |
| 2026-10-06 | 119.60 | 123.40 | 119.60 | 122.20 | 122.20 | 118,846 |
| 2026-10-05 | 119.60 | 120.40 | 118.00 | 120.40 | 120.40 | 40,187 |
| 2026-10-02 | 117.20 | 120.00 | 117.20 | 119.20 | 119.20 | 39,118 |
| 2026-10-01 | 119.80 | 120.20 | 117.60 | 117.60 | 117.60 | 36,661 |
| 2026-09-30 | 121.20 | 122.40 | 119.20 | 120.00 | 120.00 | 92,722 |
| 2026-09-29 | 120.40 | 121.40 | 120.00 | 120.80 | 120.80 | 87,050 |
| 2026-09-28 | 121.20 | 121.80 | 119.80 | 120.00 | 120.00 | 43,689 |
| 2026-09-25 | 120.20 | 121.80 | 120.00 | 120.80 | 120.80 | 48,776 |
| 2026-09-24 | 123.60 | 123.60 | 117.80 | 118.60 | 118.60 | 28,191 |
| 2026-09-23 | 120.60 | 123.80 | 119.60 | 121.60 | 121.60 | 31,614 |
| 2026-09-22 | 120.80 | 123.80 | 120.80 | 123.00 | 123.00 | 34,620 |
| 2026-09-21 | 121.20 | 122.60 | 120.80 | 120.80 | 120.80 | 37,026 |
| 2026-09-18 | 121.40 | 123.20 | 120.60 | 120.60 | 120.60 | 40,635 |
| 2026-09-17 | 123.20 | 124.60 | 121.20 | 121.20 | 121.20 | 48,652 |
| 2026-09-16 | 121.00 | 123.80 | 121.00 | 123.60 | 123.60 | 59,516 |
| 2026-09-15 | 121.00 | 122.20 | 119.20 | 121.80 | 121.80 | 32,453 |
| 2026-09-14 | 125.00 | 126.00 | 121.00 | 121.20 | 121.20 | 42,135 |
| 2026-09-11 | 123.60 | 125.40 | 122.80 | 125.00 | 125.00 | 28,995 |
| 2026-09-10 | 125.80 | 126.80 | 123.20 | 123.20 | 123.20 | 77,565 |
| 2026-09-09 | 126.20 | 127.20 | 125.60 | 126.00 | 126.00 | 38,962 |
| 2026-09-08 | 127.60 | 130.00 | 126.40 | 126.60 | 126.60 | 78,909 |
| 2026-09-07 | 129.20 | 129.20 | 127.00 | 127.60 | 127.60 | 48,211 |
| 2026-09-04 | 127.60 | 129.20 | 127.60 | 128.40 | 128.40 | 28,146 |
| 2026-09-03 | 126.60 | 128.60 | 125.60 | 127.60 | 127.60 | 41,982 |
| 2026-09-02 | 127.80 | 127.80 | 125.60 | 125.80 | 125.80 | 59,464 |
| 2026-09-01 | 131.60 | 131.60 | 127.00 | 127.20 | 127.20 | 40,187 |
| 2026-08-31 | 133.00 | 134.20 | 130.40 | 130.40 | 130.40 | 110,646 |
| 2026-08-28 | 130.60 | 133.40 | 130.40 | 132.60 | 132.60 | 57,783 |
| 2026-08-27 | 132.80 | 133.00 | 130.00 | 130.60 | 130.60 | 128,227 |
| 2026-08-26 | 128.80 | 132.40 | 128.00 | 131.60 | 131.60 | 101,563 |
| 2026-08-25 | 124.40 | 130.40 | 124.40 | 128.80 | 128.80 | 54,932 |
| 2026-08-24 | 125.40 | 126.20 | 123.40 | 124.00 | 124.00 | 61,139 |
| 2026-08-21 | 122.80 | 126.80 | 122.80 | 125.20 | 125.20 | 39,288 |
| 2026-08-20 | 121.80 | 123.40 | 120.80 | 122.80 | 122.80 | 36,490 |
| 2026-08-19 | 122.60 | 123.00 | 121.20 | 121.40 | 121.40 | 26,089 |
| 2026-08-18 | 125.00 | 125.20 | 122.40 | 122.60 | 122.60 | 56,155 |
| 2026-08-17 | 128.00 | 129.20 | 125.20 | 125.20 | 125.20 | 29,350 |
| 2026-08-14 | 129.20 | 129.60 | 128.00 | 128.60 | 128.60 | 511,335 |
| 2026-08-13 | 128.40 | 130.00 | 128.20 | 129.20 | 129.20 | 39,422 |
| 2026-08-12 | 127.40 | 129.60 | 126.60 | 128.40 | 128.40 | 47,538 |
| 2026-08-11 | 128.20 | 128.20 | 125.20 | 126.80 | 126.80 | 40,847 |
| 2026-08-10 | 129.00 | 129.00 | 125.80 | 127.00 | 127.00 | 64,499 |
| 2026-08-07 | 126.40 | 129.40 | 125.80 | 128.00 | 128.00 | 57,745 |
| 2026-08-06 | 127.00 | 127.80 | 125.80 | 126.40 | 126.40 | 87,901 |
| 2026-08-05 | 126.00 | 127.20 | 125.80 | 126.60 | 126.60 | 147,701 |
| 2026-08-04 | 127.00 | 127.40 | 124.80 | 126.20 | 126.20 | 178,041 |
| 2026-08-03 | 128.40 | 129.00 | 126.00 | 126.40 | 126.40 | 56,307 |
| 2026-07-31 | 126.60 | 129.00 | 126.20 | 127.60 | 127.60 | 129,896 |
| 2026-07-30 | 126.00 | 127.20 | 125.40 | 126.20 | 126.20 | 73,318 |
| 2026-07-29 | 126.80 | 127.60 | 125.40 | 126.00 | 126.00 | 119,579 |
| 2026-07-28 | 126.00 | 128.20 | 125.60 | 126.20 | 126.20 | 54,487 |
Page 1 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.