Alleima AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	76.180	77.940	75.880	77.460	70.754	509,975
2023-11-30	76.960	77.120	74.700	75.800	69.237	1,178,016
2023-11-29	75.960	77.600	75.500	76.720	70.078	609,530
2023-11-28	74.740	75.940	73.900	75.940	69.365	1,256,156
2023-11-27	73.280	74.860	72.960	74.700	68.233	563,011
2023-11-24	73.720	73.960	73.000	73.280	66.936	399,613
2023-11-23	72.460	73.980	72.360	73.580	67.210	412,423
2023-11-22	71.020	72.400	70.780	72.240	65.986	881,608
2023-11-21	72.120	72.360	70.400	71.020	64.871	571,761
2023-11-20	71.060	72.340	70.920	72.120	65.876	355,838
2023-11-17	69.000	71.080	69.000	70.800	64.670	1,364,023
2023-11-16	70.100	70.980	68.480	68.540	62.606	977,227
2023-11-15	70.000	71.480	69.500	70.080	64.013	748,130
2023-11-14	66.500	69.340	66.500	69.140	63.154	650,768
2023-11-13	66.300	67.100	65.720	66.500	60.743	491,396
2023-11-10	67.480	68.020	65.580	66.000	60.286	639,712
2023-11-09	66.840	68.080	65.780	67.480	61.638	514,487
2023-11-08	67.000	67.700	66.340	67.100	61.291	561,764
2023-11-07	65.340	67.820	65.240	67.420	61.583	642,238
2023-11-06	70.940	71.460	65.120	65.140	59.500	2,365,153
2023-11-03	69.000	70.780	69.000	70.780	64.652	338,558
2023-11-02	69.260	70.060	68.300	68.660	62.716	426,480
2023-11-01	68.000	69.860	68.000	68.900	62.935	616,766
2023-10-31	67.860	68.900	67.120	67.900	62.021	729,820
2023-10-30	67.040	68.620	65.340	67.500	61.656	735,388
2023-10-27	66.180	67.820	66.120	66.660	60.889	797,505
2023-10-26	67.040	67.480	65.240	66.180	60.450	551,642
2023-10-25	64.000	67.160	63.640	67.040	61.236	1,160,371
2023-10-24	59.220	63.680	58.540	63.520	58.021	1,548,850
2023-10-23	59.860	60.460	58.220	59.220	54.093	405,175
2023-10-20	60.620	61.120	59.080	59.860	54.677	672,184
2023-10-19	61.200	62.020	60.740	61.200	55.901	401,196
2023-10-18	62.500	63.140	61.080	61.500	56.175	668,479
2023-10-17	62.800	62.960	60.900	62.020	56.650	611,889
2023-10-16	61.320	63.120	61.320	62.680	57.253	590,407
2023-10-13	62.160	62.560	60.900	61.320	56.011	619,783
2023-10-12	61.440	63.000	61.340	62.160	56.778	808,544
2023-10-11	63.060	63.480	61.240	61.440	56.121	538,765
2023-10-10	62.080	63.560	62.080	63.240	57.765	353,767
2023-10-09	61.500	62.100	60.900	61.760	56.413	365,086
2023-10-06	60.580	61.760	60.580	61.460	56.139	580,668
2023-10-05	59.760	60.600	59.000	60.160	54.951	642,744
2023-10-04	59.940	60.780	59.260	59.900	54.714	502,294
2023-10-03	60.480	60.680	59.440	59.840	54.659	610,733
2023-10-02	57.280	60.780	57.020	60.480	55.244	1,468,379
2023-09-29	56.580	57.900	56.420	57.360	52.394	466,431
2023-09-28	55.320	56.340	55.160	56.340	51.462	504,862
2023-09-27	54.640	55.320	54.260	55.320	50.531	345,311
2023-09-26	55.360	56.120	54.420	54.640	49.909	541,657
2023-09-25	56.180	56.280	54.880	55.900	51.060	691,735
2023-09-22	56.240	56.760	55.600	56.360	51.480	495,189
2023-09-21	55.440	56.760	55.400	56.240	51.371	992,714
2023-09-20	55.260	56.000	55.060	56.000	51.152	456,471
2023-09-19	54.980	55.800	54.580	55.220	50.439	297,202
2023-09-18	54.160	55.200	54.160	55.040	50.275	1,193,207
2023-09-15	54.460	55.660	54.440	54.740	50.001	763,970
2023-09-14	53.120	54.500	52.680	54.360	49.654	565,197
2023-09-13	52.600	53.300	52.180	53.100	48.503	436,015
2023-09-12	53.020	53.400	52.520	52.900	48.320	282,741
2023-09-11	51.840	53.300	51.800	53.020	48.430	342,779

← NewerPage 13 of 18 · 1,040 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.