Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 72.300 | 73.800 | 72.100 | 72.750 | 68.476 | 533,521 |
| 2024-05-27 | 71.600 | 73.750 | 71.600 | 72.150 | 67.911 | 441,714 |
| 2024-05-24 | 70.700 | 71.700 | 69.250 | 71.000 | 66.829 | 564,358 |
| 2024-05-23 | 70.600 | 71.700 | 70.250 | 70.700 | 66.546 | 412,180 |
| 2024-05-22 | 70.300 | 71.500 | 69.100 | 70.550 | 66.405 | 610,113 |
| 2024-05-21 | 69.400 | 70.250 | 68.700 | 70.050 | 65.934 | 583,159 |
| 2024-05-20 | 69.000 | 70.150 | 68.150 | 69.400 | 65.323 | 901,397 |
| 2024-05-17 | 63.350 | 65.750 | 62.550 | 65.500 | 61.652 | 1,063,962 |
| 2024-05-16 | 64.850 | 65.000 | 63.100 | 63.400 | 59.675 | 593,470 |
| 2024-05-15 | 65.450 | 66.500 | 64.800 | 64.850 | 61.040 | 453,282 |
| 2024-05-14 | 66.750 | 66.900 | 65.050 | 65.850 | 61.981 | 310,313 |
| 2024-05-13 | 64.750 | 66.800 | 64.550 | 66.750 | 62.828 | 611,065 |
| 2024-05-10 | 65.000 | 65.950 | 64.750 | 64.750 | 60.946 | 496,850 |
| 2024-05-08 | 65.000 | 65.050 | 64.250 | 64.400 | 60.616 | 235,618 |
| 2024-05-07 | 65.250 | 65.700 | 64.500 | 65.100 | 61.275 | 498,997 |
| 2024-05-06 | 66.500 | 66.850 | 65.000 | 65.000 | 61.181 | 356,960 |
| 2024-05-03 | 66.500 | 66.950 | 65.700 | 66.050 | 62.169 | 338,957 |
| 2024-05-02 | 69.450 | 69.700 | 67.650 | 67.650 | 61.793 | 382,369 |
| 2024-04-30 | 70.650 | 71.750 | 69.000 | 69.000 | 63.026 | 381,650 |
| 2024-04-29 | 68.400 | 70.400 | 68.000 | 70.300 | 64.214 | 1,246,081 |
| 2024-04-26 | 66.050 | 69.400 | 65.700 | 68.400 | 62.478 | 569,434 |
| 2024-04-25 | 69.250 | 69.400 | 64.650 | 65.100 | 59.464 | 1,006,502 |
| 2024-04-24 | 69.500 | 70.200 | 68.750 | 69.500 | 63.483 | 1,967,652 |
| 2024-04-23 | 73.500 | 75.300 | 67.350 | 69.350 | 63.346 | 2,056,285 |
| 2024-04-22 | 74.000 | 74.000 | 71.300 | 73.600 | 67.228 | 729,976 |
| 2024-04-19 | 73.300 | 74.400 | 72.550 | 74.250 | 67.822 | 334,844 |
| 2024-04-18 | 74.250 | 74.600 | 73.350 | 74.500 | 68.050 | 270,553 |
| 2024-04-17 | 72.750 | 74.600 | 72.750 | 73.750 | 67.365 | 443,962 |
| 2024-04-16 | 75.500 | 75.600 | 70.500 | 72.750 | 66.451 | 1,337,917 |
| 2024-04-15 | 75.150 | 78.550 | 75.000 | 77.000 | 70.333 | 1,104,317 |
| 2024-04-12 | 73.600 | 75.300 | 73.400 | 73.750 | 67.365 | 376,935 |
| 2024-04-11 | 72.250 | 74.400 | 71.450 | 73.200 | 66.862 | 629,940 |
| 2024-04-10 | 70.000 | 71.750 | 70.000 | 70.700 | 64.579 | 401,250 |
| 2024-04-09 | 70.000 | 70.500 | 69.550 | 69.600 | 63.574 | 173,666 |
| 2024-04-08 | 69.450 | 70.100 | 68.850 | 70.000 | 63.940 | 246,788 |
| 2024-04-05 | 68.500 | 69.600 | 68.300 | 69.250 | 63.254 | 326,174 |
| 2024-04-04 | 69.950 | 70.350 | 68.150 | 68.950 | 62.980 | 392,723 |
| 2024-04-03 | 70.850 | 71.500 | 69.500 | 69.950 | 63.894 | 242,776 |
| 2024-04-02 | 72.200 | 72.550 | 70.150 | 70.850 | 64.716 | 378,753 |
| 2024-03-28 | 70.940 | 72.140 | 70.300 | 72.140 | 65.894 | 245,282 |
| 2024-03-27 | 71.120 | 72.120 | 70.680 | 70.940 | 64.798 | 423,346 |
| 2024-03-26 | 70.300 | 71.220 | 69.420 | 71.220 | 65.054 | 280,313 |
| 2024-03-25 | 72.200 | 72.620 | 70.200 | 70.480 | 64.378 | 600,438 |
| 2024-03-22 | 71.940 | 73.320 | 71.580 | 72.580 | 66.296 | 510,914 |
| 2024-03-21 | 73.200 | 73.340 | 71.500 | 72.300 | 66.040 | 308,720 |
| 2024-03-20 | 73.180 | 73.300 | 72.040 | 72.100 | 65.858 | 270,128 |
| 2024-03-19 | 72.000 | 73.240 | 71.700 | 73.180 | 66.844 | 354,761 |
| 2024-03-18 | 71.960 | 74.020 | 71.940 | 72.440 | 66.168 | 581,650 |
| 2024-03-15 | 71.200 | 72.220 | 70.840 | 72.140 | 65.894 | 475,479 |
| 2024-03-14 | 71.200 | 71.500 | 70.740 | 71.180 | 65.017 | 310,058 |
| 2024-03-13 | 70.540 | 71.320 | 70.100 | 71.200 | 65.036 | 254,884 |
| 2024-03-12 | 68.720 | 70.780 | 68.720 | 70.540 | 64.433 | 383,375 |
| 2024-03-11 | 69.940 | 69.940 | 68.320 | 68.640 | 62.697 | 276,599 |
| 2024-03-08 | 69.340 | 69.880 | 68.640 | 69.400 | 63.391 | 249,714 |
| 2024-03-07 | 68.400 | 69.840 | 68.200 | 69.340 | 63.337 | 407,526 |
| 2024-03-06 | 67.240 | 68.860 | 66.940 | 68.400 | 62.478 | 315,652 |
| 2024-03-05 | 67.700 | 67.700 | 66.000 | 67.240 | 61.418 | 741,957 |
| 2024-03-04 | 68.900 | 70.140 | 67.760 | 67.800 | 61.930 | 755,883 |
| 2024-03-01 | 67.960 | 69.340 | 67.960 | 68.900 | 62.935 | 397,475 |
| 2024-02-29 | 69.000 | 70.100 | 67.860 | 68.100 | 62.204 | 580,284 |
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.