Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 70.650 | 71.750 | 70.650 | 71.200 | 67.017 | 210,170 |
| 2024-08-20 | 70.800 | 71.400 | 70.450 | 70.600 | 66.452 | 257,059 |
| 2024-08-19 | 70.000 | 70.950 | 70.000 | 70.750 | 66.593 | 153,488 |
| 2024-08-16 | 71.000 | 71.000 | 69.550 | 69.800 | 65.699 | 185,949 |
| 2024-08-15 | 69.950 | 70.850 | 69.650 | 70.300 | 66.170 | 210,075 |
| 2024-08-14 | 70.700 | 70.700 | 69.600 | 69.900 | 65.793 | 151,111 |
| 2024-08-13 | 71.150 | 71.200 | 69.650 | 70.000 | 65.887 | 180,602 |
| 2024-08-12 | 70.450 | 71.150 | 70.450 | 71.100 | 66.923 | 176,146 |
| 2024-08-09 | 70.400 | 72.200 | 70.200 | 70.200 | 66.076 | 194,649 |
| 2024-08-08 | 69.000 | 70.700 | 68.050 | 70.250 | 66.123 | 300,514 |
| 2024-08-07 | 68.650 | 70.400 | 68.600 | 69.950 | 65.840 | 245,385 |
| 2024-08-06 | 70.000 | 70.900 | 67.350 | 67.900 | 63.911 | 299,023 |
| 2024-08-05 | 67.900 | 69.500 | 65.650 | 69.500 | 65.417 | 835,440 |
| 2024-08-02 | 73.600 | 73.600 | 70.600 | 70.600 | 66.452 | 447,981 |
| 2024-08-01 | 77.700 | 78.650 | 74.500 | 74.550 | 70.170 | 269,845 |
| 2024-07-31 | 77.600 | 78.300 | 77.000 | 77.700 | 73.135 | 194,112 |
| 2024-07-30 | 77.750 | 78.300 | 76.300 | 76.450 | 71.958 | 189,866 |
| 2024-07-29 | 77.500 | 78.500 | 77.250 | 77.750 | 73.182 | 329,378 |
| 2024-07-26 | 76.250 | 77.500 | 76.250 | 77.050 | 72.523 | 180,076 |
| 2024-07-25 | 77.650 | 77.950 | 75.100 | 76.250 | 71.770 | 610,656 |
| 2024-07-24 | 77.400 | 78.800 | 76.900 | 78.200 | 73.606 | 225,091 |
| 2024-07-23 | 76.000 | 77.700 | 76.000 | 77.400 | 72.853 | 613,699 |
| 2024-07-22 | 74.800 | 75.750 | 73.950 | 75.750 | 71.300 | 710,714 |
| 2024-07-19 | 75.500 | 75.700 | 72.750 | 74.200 | 69.841 | 412,705 |
| 2024-07-18 | 74.600 | 75.950 | 74.150 | 75.500 | 71.064 | 334,804 |
| 2024-07-17 | 75.000 | 75.650 | 74.300 | 74.500 | 70.123 | 251,138 |
| 2024-07-16 | 75.600 | 75.600 | 74.100 | 75.000 | 70.594 | 393,346 |
| 2024-07-15 | 77.000 | 77.450 | 74.900 | 76.000 | 71.535 | 282,084 |
| 2024-07-12 | 75.850 | 77.850 | 75.700 | 77.250 | 72.711 | 487,381 |
| 2024-07-11 | 76.250 | 76.450 | 74.800 | 75.850 | 71.394 | 207,170 |
| 2024-07-10 | 76.100 | 76.550 | 75.600 | 75.850 | 71.394 | 207,803 |
| 2024-07-09 | 78.200 | 78.500 | 75.900 | 76.100 | 71.629 | 291,597 |
| 2024-07-08 | 77.300 | 78.300 | 76.250 | 78.300 | 73.700 | 293,133 |
| 2024-07-05 | 78.000 | 78.800 | 77.100 | 77.300 | 72.759 | 688,563 |
| 2024-07-04 | 76.300 | 76.750 | 74.350 | 75.400 | 70.970 | 438,708 |
| 2024-07-03 | 74.000 | 76.000 | 73.550 | 76.000 | 71.535 | 498,096 |
| 2024-07-02 | 71.300 | 74.950 | 71.200 | 73.800 | 69.464 | 592,119 |
| 2024-07-01 | 69.550 | 71.700 | 69.350 | 71.450 | 67.252 | 392,143 |
| 2024-06-28 | 68.750 | 69.650 | 68.500 | 68.800 | 64.758 | 318,406 |
| 2024-06-27 | 69.150 | 69.400 | 68.500 | 68.500 | 64.476 | 282,585 |
| 2024-06-26 | 70.250 | 70.800 | 69.050 | 69.100 | 65.040 | 220,255 |
| 2024-06-25 | 72.000 | 72.200 | 69.950 | 70.000 | 65.887 | 433,444 |
| 2024-06-24 | 69.700 | 72.250 | 69.600 | 71.850 | 67.629 | 368,833 |
| 2024-06-20 | 69.550 | 70.800 | 69.300 | 70.600 | 66.452 | 376,937 |
| 2024-06-19 | 68.450 | 69.950 | 68.450 | 69.550 | 65.464 | 251,621 |
| 2024-06-18 | 68.250 | 68.950 | 67.800 | 68.450 | 64.428 | 334,676 |
| 2024-06-17 | 67.400 | 68.000 | 66.700 | 67.700 | 63.723 | 324,647 |
| 2024-06-14 | 68.600 | 68.750 | 67.200 | 67.250 | 63.299 | 376,040 |
| 2024-06-13 | 70.200 | 70.300 | 68.250 | 68.550 | 64.523 | 330,172 |
| 2024-06-12 | 69.700 | 70.850 | 68.500 | 70.600 | 66.452 | 563,092 |
| 2024-06-11 | 70.900 | 71.000 | 69.100 | 69.950 | 65.840 | 407,359 |
| 2024-06-10 | 69.450 | 70.900 | 69.000 | 70.900 | 66.735 | 449,212 |
| 2024-06-07 | 70.100 | 70.350 | 68.000 | 70.300 | 66.170 | 503,370 |
| 2024-06-05 | 69.500 | 69.900 | 68.200 | 69.600 | 65.511 | 724,532 |
| 2024-06-04 | 72.500 | 72.900 | 69.250 | 69.500 | 65.417 | 503,108 |
| 2024-06-03 | 71.850 | 73.100 | 71.650 | 71.800 | 67.582 | 532,477 |
| 2024-05-31 | 70.000 | 71.650 | 69.050 | 71.600 | 67.393 | 699,785 |
| 2024-05-30 | 70.700 | 70.700 | 68.800 | 69.950 | 65.840 | 610,170 |
| 2024-05-29 | 72.750 | 73.050 | 70.800 | 70.950 | 66.782 | 436,163 |
| 2024-05-28 | 72.300 | 73.800 | 72.100 | 72.750 | 68.476 | 533,521 |
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.