Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	52.500	52.880	51.700	51.740	47.260	382,413
2023-09-07	53.000	53.600	52.220	52.500	47.955	932,713
2023-09-06	51.740	53.700	51.540	53.340	48.722	591,043
2023-09-05	49.700	52.060	49.700	51.740	47.260	645,860
2023-09-04	51.240	51.660	49.650	49.710	45.406	493,512
2023-09-01	50.740	51.940	49.800	51.240	46.804	851,138
2023-08-31	49.110	50.600	49.110	50.220	45.872	2,625,155
2023-08-30	48.000	49.250	47.780	49.110	44.858	741,184
2023-08-29	47.150	47.930	47.110	47.840	43.698	1,392,798
2023-08-28	45.770	47.090	45.520	47.070	42.995	818,143
2023-08-25	44.460	46.100	44.310	45.800	41.835	610,537
2023-08-24	44.550	45.250	44.000	44.380	40.538	786,462
2023-08-23	44.910	45.210	44.510	45.000	41.104	493,909
2023-08-22	44.000	44.800	43.730	44.720	40.848	752,459
2023-08-21	44.610	44.640	43.520	43.670	39.889	439,798
2023-08-18	43.700	44.740	42.830	44.610	40.748	505,145
2023-08-17	44.220	44.420	43.250	44.120	40.300	576,435
2023-08-16	44.200	44.670	44.120	44.280	40.446	600,024
2023-08-15	44.470	44.470	43.400	44.210	40.382	950,073
2023-08-14	44.410	44.990	44.010	44.470	40.620	249,856
2023-08-11	44.700	45.060	44.220	44.400	40.556	481,406
2023-08-10	44.100	45.500	43.830	44.700	40.830	697,860
2023-08-09	43.290	44.280	43.270	44.150	40.328	322,921
2023-08-08	43.740	43.740	42.710	43.290	39.542	462,402
2023-08-07	43.610	43.900	42.990	43.740	39.953	375,834
2023-08-04	44.550	44.550	43.510	44.030	40.218	385,426
2023-08-03	44.610	44.760	43.500	43.630	39.853	458,121
2023-08-02	45.700	45.720	44.700	44.970	41.077	471,356
2023-08-01	45.700	46.740	45.700	45.990	42.008	399,714
2023-07-31	45.000	45.800	44.700	45.690	41.734	288,701
2023-07-28	45.600	45.850	44.780	45.000	41.104	361,348
2023-07-27	44.130	46.540	43.760	44.980	41.086	1,222,386
2023-07-26	44.490	44.520	43.460	43.620	39.843	800,345
2023-07-25	43.470	44.550	43.050	44.490	40.638	2,259,563
2023-07-24	43.620	44.000	42.620	43.470	39.706	1,040,788
2023-07-21	46.000	46.560	43.490	44.300	40.465	1,547,867
2023-07-20	46.300	46.530	45.530	46.120	42.127	460,315
2023-07-19	47.250	47.900	46.300	46.490	42.465	308,141
2023-07-18	47.040	47.430	46.120	47.080	43.004	203,847
2023-07-17	47.160	47.160	46.100	47.040	42.967	168,440
2023-07-14	47.530	47.970	47.100	47.290	43.196	222,904
2023-07-13	48.270	48.270	47.550	47.700	43.570	199,812
2023-07-12	47.830	48.340	47.270	48.180	44.009	226,023
2023-07-11	48.000	48.090	47.320	47.530	43.415	157,477
2023-07-10	46.550	47.930	46.130	47.820	43.680	396,930
2023-07-07	46.000	46.900	45.480	46.740	42.693	316,098
2023-07-06	47.170	47.170	45.490	45.500	41.561	629,952
2023-07-05	49.000	49.010	47.300	47.480	43.369	383,433
2023-07-04	49.440	49.830	48.790	49.000	44.758	130,435
2023-07-03	49.070	49.970	49.070	49.430	45.150	261,794
2023-06-30	48.600	49.580	48.280	49.060	44.812	360,095
2023-06-29	48.600	48.600	47.420	47.940	43.789	391,004
2023-06-28	47.900	48.800	47.900	48.510	44.310	288,316
2023-06-27	48.500	48.540	47.200	47.910	43.762	389,115
2023-06-26	48.630	48.800	47.540	48.400	44.210	234,062
2023-06-22	48.180	49.460	47.860	48.630	44.420	300,237
2023-06-21	48.000	49.180	47.990	48.590	44.383	574,340
2023-06-20	48.990	49.080	47.870	48.290	44.109	368,618
2023-06-19	49.320	49.600	48.400	49.290	45.023	302,479
2023-06-16	47.700	49.590	47.120	49.490	45.205	890,213

← NewerPage 14 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.