Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 116.50 | 118.40 | 115.70 | 117.30 | 117.30 | 114,554 |
| 2026-10-15 | 115.00 | 116.50 | 113.10 | 116.40 | 116.40 | 237,682 |
| 2026-10-14 | 115.00 | 118.30 | 115.00 | 116.40 | 116.40 | 217,132 |
| 2026-10-13 | 114.60 | 115.50 | 113.60 | 114.50 | 114.50 | 120,693 |
| 2026-10-12 | 116.70 | 117.20 | 113.90 | 114.80 | 114.80 | 148,702 |
| 2026-10-09 | 113.40 | 117.80 | 113.40 | 117.00 | 117.00 | 127,963 |
| 2026-10-08 | 113.00 | 113.50 | 111.20 | 112.90 | 112.90 | 118,285 |
| 2026-10-07 | 115.50 | 116.50 | 113.40 | 113.60 | 113.60 | 179,768 |
| 2026-10-06 | 117.30 | 118.50 | 115.40 | 116.10 | 116.10 | 149,648 |
| 2026-10-05 | 115.80 | 117.40 | 115.80 | 116.80 | 116.80 | 219,401 |
| 2026-10-02 | 114.30 | 116.10 | 114.20 | 115.90 | 115.90 | 138,452 |
| 2026-10-01 | 116.20 | 117.00 | 113.60 | 114.10 | 114.10 | 176,267 |
| 2026-09-30 | 116.70 | 118.50 | 116.70 | 117.40 | 117.40 | 143,291 |
| 2026-09-29 | 119.20 | 119.40 | 116.50 | 116.50 | 116.50 | 162,076 |
| 2026-09-28 | 118.90 | 120.50 | 116.90 | 118.80 | 118.80 | 172,601 |
| 2026-09-25 | 117.00 | 120.40 | 117.00 | 118.90 | 118.90 | 143,807 |
| 2026-09-24 | 116.60 | 118.90 | 116.30 | 116.40 | 116.40 | 120,155 |
| 2026-09-23 | 118.20 | 118.60 | 115.90 | 117.10 | 117.10 | 108,331 |
| 2026-09-22 | 116.20 | 118.80 | 116.10 | 118.10 | 118.10 | 120,249 |
| 2026-09-21 | 114.20 | 118.10 | 113.80 | 116.20 | 116.20 | 178,604 |
| 2026-09-18 | 117.70 | 117.70 | 114.10 | 114.10 | 114.10 | 399,496 |
| 2026-09-17 | 115.70 | 118.20 | 115.70 | 117.70 | 117.70 | 102,028 |
| 2026-09-16 | 114.00 | 116.10 | 113.90 | 115.60 | 115.60 | 179,158 |
| 2026-09-15 | 110.90 | 114.40 | 110.50 | 114.00 | 114.00 | 344,114 |
| 2026-09-14 | 113.50 | 114.20 | 111.00 | 111.00 | 111.00 | 251,248 |
| 2026-09-11 | 114.70 | 116.90 | 113.70 | 114.00 | 114.00 | 191,876 |
| 2026-09-10 | 116.90 | 117.40 | 113.90 | 114.30 | 114.30 | 286,555 |
| 2026-09-09 | 117.00 | 118.00 | 116.10 | 116.10 | 116.10 | 190,563 |
| 2026-09-08 | 117.60 | 119.10 | 116.50 | 117.00 | 117.00 | 187,792 |
| 2026-09-07 | 118.90 | 119.10 | 117.60 | 117.60 | 117.60 | 142,058 |
| 2026-09-04 | 118.80 | 119.60 | 117.10 | 118.50 | 118.50 | 250,766 |
| 2026-09-03 | 118.80 | 121.50 | 118.40 | 119.00 | 119.00 | 253,928 |
| 2026-09-02 | 120.00 | 120.30 | 118.00 | 118.40 | 118.40 | 273,494 |
| 2026-09-01 | 122.20 | 122.40 | 119.60 | 120.30 | 120.30 | 303,404 |
| 2026-08-31 | 120.60 | 122.90 | 119.90 | 122.40 | 122.40 | 338,123 |
| 2026-08-28 | 121.40 | 122.60 | 120.40 | 120.60 | 120.60 | 202,687 |
| 2026-08-27 | 117.50 | 121.90 | 117.30 | 121.90 | 121.90 | 342,204 |
| 2026-08-26 | 115.70 | 119.20 | 115.70 | 117.30 | 117.30 | 483,817 |
| 2026-08-25 | 115.50 | 116.30 | 115.00 | 115.40 | 115.40 | 114,822 |
| 2026-08-24 | 114.80 | 116.70 | 114.20 | 115.20 | 115.20 | 190,161 |
| 2026-08-21 | 113.60 | 115.40 | 113.00 | 114.20 | 114.20 | 137,649 |
| 2026-08-20 | 116.50 | 116.50 | 112.00 | 113.10 | 113.10 | 212,368 |
| 2026-08-19 | 116.00 | 118.10 | 115.00 | 116.20 | 116.20 | 138,860 |
| 2026-08-18 | 118.60 | 118.80 | 115.60 | 115.70 | 115.70 | 146,666 |
| 2026-08-17 | 118.30 | 119.80 | 117.10 | 118.60 | 118.60 | 148,856 |
| 2026-08-14 | 117.50 | 118.90 | 116.50 | 118.30 | 118.30 | 183,547 |
| 2026-08-13 | 114.50 | 118.00 | 114.50 | 117.50 | 117.50 | 102,467 |
| 2026-08-12 | 115.70 | 116.00 | 114.70 | 115.30 | 115.30 | 129,722 |
| 2026-08-11 | 116.80 | 117.80 | 115.50 | 115.50 | 115.50 | 156,227 |
| 2026-08-10 | 117.40 | 117.80 | 116.10 | 116.70 | 116.70 | 175,404 |
| 2026-08-07 | 117.60 | 119.60 | 116.60 | 117.40 | 117.40 | 200,844 |
| 2026-08-06 | 120.20 | 120.20 | 117.10 | 117.40 | 117.40 | 274,160 |
| 2026-08-05 | 119.60 | 122.00 | 119.00 | 120.50 | 120.50 | 437,132 |
| 2026-08-04 | 116.00 | 118.50 | 115.30 | 118.40 | 118.40 | 203,045 |
| 2026-08-03 | 113.50 | 115.80 | 113.50 | 115.80 | 115.80 | 338,216 |
| 2026-07-31 | 111.70 | 113.80 | 110.40 | 113.00 | 113.00 | 332,206 |
| 2026-07-30 | 110.50 | 112.10 | 109.50 | 111.50 | 111.50 | 218,328 |
| 2026-07-29 | 113.90 | 114.80 | 109.70 | 110.10 | 110.10 | 279,609 |
| 2026-07-28 | 112.30 | 113.90 | 111.50 | 113.90 | 113.90 | 245,146 |
| 2026-07-27 | 113.00 | 114.30 | 112.00 | 112.40 | 112.40 | 227,153 |
Page 1 of 18 · 1,038 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-30 | 2.5000 SEK |
| 2025-04-29 | 2.3000 SEK |
| 2024-05-03 | 2.0000 SEK |
| 2023-05-03 | 1.4000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.