Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 69.180 | 69.200 | 67.840 | 68.780 | 62.825 | 505,528 |
| 2024-02-27 | 67.200 | 69.200 | 66.920 | 69.180 | 63.191 | 511,480 |
| 2024-02-26 | 67.300 | 67.340 | 66.580 | 67.120 | 61.309 | 635,022 |
| 2024-02-23 | 68.320 | 68.460 | 67.080 | 67.340 | 61.510 | 347,224 |
| 2024-02-22 | 69.200 | 69.780 | 68.280 | 68.320 | 62.405 | 406,394 |
| 2024-02-21 | 68.940 | 69.160 | 67.640 | 68.360 | 62.442 | 278,029 |
| 2024-02-20 | 69.140 | 69.700 | 68.420 | 68.940 | 62.971 | 528,165 |
| 2024-02-19 | 68.440 | 69.320 | 67.660 | 69.320 | 63.318 | 290,947 |
| 2024-02-16 | 68.000 | 69.580 | 68.000 | 68.440 | 62.515 | 414,178 |
| 2024-02-15 | 67.000 | 67.820 | 66.320 | 67.500 | 61.656 | 508,639 |
| 2024-02-14 | 66.700 | 66.880 | 66.220 | 66.320 | 60.578 | 164,712 |
| 2024-02-13 | 67.500 | 67.840 | 66.260 | 66.780 | 60.998 | 563,415 |
| 2024-02-12 | 66.500 | 68.000 | 66.400 | 67.500 | 61.656 | 388,200 |
| 2024-02-09 | 67.380 | 67.380 | 65.800 | 66.600 | 60.834 | 338,547 |
| 2024-02-08 | 66.880 | 67.740 | 66.880 | 67.380 | 61.546 | 180,759 |
| 2024-02-07 | 66.720 | 67.180 | 66.100 | 66.680 | 60.907 | 468,201 |
| 2024-02-06 | 67.000 | 67.460 | 66.120 | 66.680 | 60.907 | 388,494 |
| 2024-02-05 | 68.040 | 68.140 | 66.500 | 66.540 | 60.779 | 468,258 |
| 2024-02-02 | 69.500 | 69.760 | 68.140 | 68.140 | 62.241 | 439,959 |
| 2024-02-01 | 68.360 | 70.080 | 68.200 | 69.500 | 63.483 | 484,991 |
| 2024-01-31 | 66.680 | 69.620 | 66.680 | 69.200 | 63.209 | 1,157,729 |
| 2024-01-30 | 67.720 | 68.600 | 66.500 | 66.500 | 60.743 | 460,611 |
| 2024-01-29 | 68.500 | 68.760 | 66.540 | 67.520 | 61.674 | 1,017,721 |
| 2024-01-26 | 65.740 | 67.300 | 64.980 | 66.640 | 60.870 | 923,355 |
| 2024-01-25 | 65.120 | 66.100 | 63.660 | 65.740 | 60.048 | 1,782,195 |
| 2024-01-24 | 68.660 | 69.300 | 65.080 | 65.720 | 60.030 | 1,706,844 |
| 2024-01-23 | 71.720 | 73.520 | 63.120 | 67.980 | 62.094 | 3,133,546 |
| 2024-01-22 | 71.000 | 72.000 | 70.320 | 70.860 | 64.725 | 508,748 |
| 2024-01-19 | 70.660 | 71.600 | 69.920 | 70.640 | 64.524 | 449,405 |
| 2024-01-18 | 70.040 | 70.880 | 69.800 | 70.500 | 64.396 | 484,136 |
| 2024-01-17 | 71.100 | 71.320 | 69.380 | 70.040 | 63.976 | 777,404 |
| 2024-01-16 | 73.360 | 73.420 | 71.260 | 71.580 | 65.383 | 458,824 |
| 2024-01-15 | 73.540 | 74.400 | 73.080 | 73.640 | 67.264 | 299,989 |
| 2024-01-12 | 74.980 | 76.300 | 74.600 | 76.240 | 69.639 | 513,852 |
| 2024-01-11 | 76.100 | 77.260 | 74.720 | 74.740 | 68.269 | 497,881 |
| 2024-01-10 | 74.600 | 75.660 | 74.340 | 75.280 | 68.762 | 399,728 |
| 2024-01-09 | 75.280 | 75.660 | 74.440 | 74.680 | 68.214 | 537,469 |
| 2024-01-08 | 75.200 | 75.280 | 74.040 | 75.280 | 68.762 | 468,511 |
| 2024-01-05 | 75.740 | 76.020 | 75.100 | 75.200 | 68.689 | 181,407 |
| 2024-01-04 | 71.760 | 76.380 | 71.560 | 76.200 | 69.603 | 689,143 |
| 2024-01-03 | 75.360 | 75.360 | 71.440 | 72.180 | 65.931 | 721,512 |
| 2024-01-02 | 77.060 | 77.640 | 74.620 | 75.360 | 68.835 | 290,752 |
| 2023-12-29 | 76.500 | 77.360 | 76.120 | 76.620 | 69.986 | 389,278 |
| 2023-12-28 | 76.140 | 77.000 | 75.700 | 76.120 | 69.530 | 223,917 |
| 2023-12-27 | 76.240 | 76.540 | 75.500 | 76.100 | 69.511 | 362,105 |
| 2023-12-22 | 74.080 | 76.420 | 74.060 | 76.240 | 69.639 | 412,225 |
| 2023-12-21 | 74.620 | 75.320 | 73.760 | 74.080 | 67.666 | 321,673 |
| 2023-12-20 | 75.500 | 75.580 | 74.320 | 74.660 | 68.196 | 345,627 |
| 2023-12-19 | 76.800 | 77.400 | 75.460 | 75.620 | 69.073 | 516,394 |
| 2023-12-18 | 76.400 | 76.900 | 75.300 | 76.800 | 70.151 | 534,548 |
| 2023-12-15 | 75.220 | 77.480 | 75.220 | 76.400 | 69.785 | 758,508 |
| 2023-12-14 | 75.000 | 75.320 | 73.720 | 75.000 | 68.507 | 1,011,193 |
| 2023-12-13 | 73.320 | 74.840 | 73.220 | 74.460 | 68.013 | 399,802 |
| 2023-12-12 | 76.000 | 76.000 | 72.280 | 73.320 | 66.972 | 843,576 |
| 2023-12-11 | 77.340 | 77.420 | 75.700 | 76.020 | 69.438 | 554,984 |
| 2023-12-08 | 76.880 | 77.860 | 75.360 | 77.580 | 70.863 | 619,633 |
| 2023-12-07 | 77.840 | 77.960 | 76.320 | 76.900 | 70.242 | 498,582 |
| 2023-12-06 | 78.500 | 79.720 | 77.940 | 78.020 | 71.265 | 655,297 |
| 2023-12-05 | 76.300 | 79.360 | 76.000 | 78.120 | 71.357 | 913,474 |
| 2023-12-04 | 76.940 | 76.940 | 75.520 | 76.300 | 69.694 | 468,067 |
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.