Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	48.250	48.490	47.200	47.700	43.570	445,990
2023-06-14	47.490	48.400	47.100	48.220	44.045	689,028
2023-06-13	47.400	48.380	47.340	47.500	43.388	443,734
2023-06-12	48.000	48.620	47.070	47.540	43.424	1,028,872
2023-06-09	47.800	48.200	47.400	47.890	43.744	380,891
2023-06-08	47.770	48.190	47.220	47.820	43.680	459,637
2023-06-07	47.900	48.550	47.300	47.830	43.689	499,562
2023-06-05	47.450	48.520	47.450	47.900	43.753	424,973
2023-06-02	45.300	47.450	45.220	47.450	43.342	794,444
2023-06-01	44.500	45.000	43.920	44.860	40.976	1,395,231
2023-05-31	45.200	45.500	44.040	44.440	40.592	1,332,275
2023-05-30	46.830	46.830	45.460	45.520	41.579	734,914
2023-05-29	47.000	47.170	46.300	46.830	42.776	380,943
2023-05-26	45.500	46.910	45.500	46.890	42.830	512,337
2023-05-25	45.980	46.180	45.100	45.290	41.369	526,788
2023-05-24	47.130	47.130	45.420	45.740	41.780	576,474
2023-05-23	47.670	47.950	46.980	47.520	43.406	479,617
2023-05-22	47.480	48.180	46.310	47.760	43.625	708,388
2023-05-19	47.820	48.140	47.300	47.420	43.314	558,867
2023-05-17	46.460	47.930	46.460	47.410	43.305	344,710
2023-05-16	48.690	48.690	45.250	46.430	42.410	2,150,222
2023-05-15	49.040	49.720	48.430	48.900	44.666	551,640
2023-05-12	49.500	49.700	48.430	49.040	44.794	529,378
2023-05-11	48.100	49.300	47.800	49.300	45.032	1,383,767
2023-05-10	49.340	49.670	47.500	47.990	43.835	724,668
2023-05-09	50.280	50.700	48.830	49.340	45.068	327,729
2023-05-08	50.000	50.880	49.430	50.100	45.762	336,895
2023-05-05	50.200	50.620	48.910	50.000	45.671	491,165
2023-05-04	50.200	50.500	48.780	50.200	45.854	859,719
2023-05-03	51.160	51.960	50.020	50.200	45.854	563,803
2023-05-02	53.000	53.480	51.600	52.180	46.384	715,500
2023-04-28	51.460	52.980	51.340	52.580	46.739	515,833
2023-04-27	53.540	53.540	50.420	51.320	45.619	1,290,307
2023-04-26	52.300	55.400	50.680	53.120	47.219	1,470,884
2023-04-25	54.040	54.080	51.400	52.300	46.490	990,765
2023-04-24	54.860	55.240	53.640	54.040	48.037	448,654
2023-04-21	53.960	55.000	53.500	54.680	48.606	587,687
2023-04-20	54.320	54.320	52.040	53.940	47.948	630,772
2023-04-19	52.860	55.120	52.500	54.300	48.268	756,321
2023-04-18	52.380	52.620	51.500	52.220	46.419	362,319
2023-04-17	53.300	53.660	52.100	52.400	46.579	452,566
2023-04-14	53.400	53.580	52.240	53.060	47.166	396,006
2023-04-13	52.200	53.380	50.880	52.900	47.024	475,020
2023-04-12	51.080	52.880	50.700	52.080	46.295	587,216
2023-04-11	50.160	50.680	49.350	50.680	45.050	815,257
2023-04-06	51.000	51.520	49.400	49.470	43.975	396,578
2023-04-05	51.600	52.780	50.340	50.740	45.104	428,696
2023-04-04	52.280	52.860	51.080	51.340	45.637	684,587
2023-04-03	51.360	52.880	50.300	51.940	46.170	668,175
2023-03-31	51.260	51.740	50.760	51.220	45.530	327,591
2023-03-30	49.900	51.620	49.900	51.260	45.566	813,475
2023-03-29	49.000	49.920	48.010	49.810	44.277	997,230
2023-03-28	48.760	49.030	48.060	48.560	43.166	467,402
2023-03-27	48.000	48.990	47.430	48.280	42.917	457,397
2023-03-24	49.450	50.180	47.470	47.700	42.401	674,986
2023-03-23	49.210	49.720	47.850	49.210	43.743	601,922
2023-03-22	49.090	49.640	47.600	49.510	44.010	782,388
2023-03-21	50.500	50.980	48.780	49.090	43.637	931,448
2023-03-20	48.860	49.940	47.520	49.760	44.232	1,317,354
2023-03-17	50.500	51.100	47.890	48.490	43.103	3,205,696

← NewerPage 15 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.