Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	50.600	51.000	48.610	50.000	44.446	2,848,139
2023-03-15	53.000	53.120	49.870	49.870	44.330	582,531
2023-03-14	52.480	53.940	51.600	53.440	47.504	360,485
2023-03-13	53.600	53.600	51.600	52.480	46.650	565,855
2023-03-10	53.100	54.000	51.940	53.820	47.841	503,589
2023-03-09	55.320	55.600	53.820	54.220	48.197	508,863
2023-03-08	57.000	57.000	55.100	55.320	49.175	643,156
2023-03-07	57.500	58.420	56.620	56.900	50.579	703,874
2023-03-06	57.020	57.800	56.400	57.500	51.113	601,425
2023-03-03	56.100	56.880	55.740	56.880	50.561	368,324
2023-03-02	56.040	56.360	55.020	56.060	49.833	388,807
2023-03-01	56.780	57.180	55.420	56.040	49.815	995,796
2023-02-28	55.860	56.780	54.700	56.680	50.384	593,945
2023-02-27	55.180	56.460	54.560	55.680	49.495	525,427
2023-02-24	54.120	54.980	53.840	54.940	48.837	398,321
2023-02-23	53.500	54.940	53.380	54.120	48.108	375,454
2023-02-22	53.920	54.220	52.480	53.640	47.681	652,519
2023-02-21	55.760	55.800	53.640	53.920	47.930	636,679
2023-02-20	53.560	55.800	53.120	55.760	49.566	653,807
2023-02-17	53.200	54.380	52.880	53.560	47.610	608,417
2023-02-16	52.960	53.660	51.860	53.160	47.255	652,024
2023-02-15	53.000	54.080	52.600	52.900	47.024	801,759
2023-02-14	53.380	54.600	52.820	53.620	47.664	693,740
2023-02-13	52.400	53.500	52.340	53.380	47.450	644,550
2023-02-10	52.000	52.800	51.620	52.480	46.650	594,070
2023-02-09	53.000	53.040	51.740	52.300	46.490	1,592,963
2023-02-08	52.000	53.540	52.000	52.820	46.952	1,468,452
2023-02-07	52.000	52.600	51.360	51.800	46.046	661,161
2023-02-06	52.700	52.760	51.000	51.540	45.815	622,660
2023-02-03	53.740	53.840	51.540	52.700	46.846	960,546
2023-02-02	52.100	55.300	51.300	53.740	47.770	1,369,270
2023-02-01	52.280	53.900	51.920	52.000	46.224	1,297,781
2023-01-31	53.140	53.140	51.500	52.160	46.366	1,195,477
2023-01-30	54.000	54.000	51.720	53.280	47.361	1,377,002
2023-01-27	53.560	55.880	53.320	54.700	48.624	1,564,676
2023-01-26	53.280	55.140	51.900	53.560	47.610	2,397,379
2023-01-25	49.880	53.540	49.400	52.900	47.024	4,789,760
2023-01-24	44.000	49.450	41.510	48.080	42.739	5,873,896
2023-01-23	43.730	44.350	43.350	43.500	38.668	1,406,448
2023-01-20	43.000	43.720	42.820	42.930	38.161	1,020,916
2023-01-19	43.750	44.250	42.690	42.690	37.948	1,474,648
2023-01-18	42.400	44.420	42.200	43.930	39.050	1,043,981
2023-01-17	43.100	43.500	42.400	42.400	37.690	1,164,059
2023-01-16	42.500	43.130	41.400	42.920	38.152	680,985
2023-01-13	41.810	43.450	41.810	42.290	37.592	1,447,614
2023-01-12	41.400	42.100	41.100	41.810	37.166	625,076
2023-01-11	40.180	42.070	40.180	41.390	36.792	1,167,092
2023-01-10	40.380	40.800	39.790	40.050	35.601	479,944
2023-01-09	39.150	41.080	39.110	40.390	35.903	1,428,261
2023-01-05	39.000	39.240	38.390	39.040	34.703	405,750
2023-01-04	38.930	39.390	38.460	38.880	34.561	482,183
2023-01-03	39.580	39.600	38.930	38.930	34.605	543,819
2023-01-02	38.750	39.600	38.190	39.600	35.201	524,417
2022-12-30	38.600	39.380	38.220	38.420	34.152	1,716,124
2022-12-29	37.900	38.650	37.280	38.610	34.321	1,880,978
2022-12-28	37.950	38.460	37.760	37.900	33.690	2,629,556
2022-12-27	38.410	38.780	37.800	37.950	33.734	2,003,863
2022-12-23	37.480	38.580	37.480	38.130	33.894	2,017,194
2022-12-22	37.500	38.500	37.240	37.480	33.317	1,997,104
2022-12-21	37.900	38.100	37.240	37.720	33.530	2,170,305

← NewerPage 16 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.