Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	37.590	38.410	37.520	37.910	33.699	2,181,135
2022-12-19	37.080	38.650	37.010	38.020	33.797	829,829
2022-12-16	36.640	37.320	36.210	37.080	32.961	1,094,277
2022-12-15	37.140	37.750	36.400	36.640	32.570	1,229,991
2022-12-14	37.630	37.830	36.860	37.490	33.325	1,093,739
2022-12-13	37.700	38.670	36.900	37.630	33.450	1,600,757
2022-12-12	38.380	38.480	37.580	37.820	33.619	910,499
2022-12-09	38.400	39.000	38.140	38.500	34.223	891,079
2022-12-08	38.900	39.200	38.120	38.540	34.259	398,927
2022-12-07	39.500	39.800	38.800	38.800	34.490	367,376
2022-12-06	40.390	40.470	39.280	39.450	35.068	998,580
2022-12-05	41.040	41.550	40.570	40.570	36.063	754,895
2022-12-02	40.800	41.890	40.530	40.940	36.392	826,437
2022-12-01	41.200	41.500	40.030	40.900	36.357	760,672
2022-11-30	41.480	41.480	40.300	40.810	36.277	1,645,139
2022-11-29	41.070	41.900	40.720	41.190	36.614	515,725
2022-11-28	41.000	41.480	40.360	40.880	36.339	455,130
2022-11-25	39.820	42.320	39.820	40.910	36.366	919,950
2022-11-24	38.900	40.100	38.900	39.600	35.201	529,425
2022-11-23	38.940	39.440	38.590	38.850	34.534	568,849
2022-11-22	38.450	39.210	38.000	38.880	34.561	921,219
2022-11-21	38.550	39.080	38.030	38.450	34.179	598,178
2022-11-18	39.300	39.610	38.330	38.750	34.445	692,904
2022-11-17	37.900	39.400	37.820	39.380	35.005	1,156,236
2022-11-16	38.450	39.360	37.790	37.880	33.672	925,790
2022-11-15	39.200	39.510	37.820	38.450	34.179	1,315,796
2022-11-14	40.320	40.450	38.500	38.950	34.623	1,182,574
2022-11-11	40.000	40.690	39.520	40.490	35.992	864,695
2022-11-10	39.830	40.600	38.810	39.770	35.352	1,340,355
2022-11-09	41.000	41.000	39.680	39.730	35.317	453,809
2022-11-08	40.990	41.310	40.000	41.090	36.526	704,535
2022-11-07	39.900	41.600	39.700	40.830	36.294	1,110,903
2022-11-04	39.250	39.860	38.560	39.760	35.343	623,447
2022-11-03	38.000	39.000	37.620	38.750	34.445	489,413
2022-11-02	38.790	39.200	38.000	38.000	33.779	1,728,128
2022-11-01	38.100	39.110	38.100	38.710	34.410	700,959
2022-10-31	38.780	39.500	37.620	37.620	33.441	857,792
2022-10-28	38.000	39.130	37.610	38.780	34.472	1,202,316
2022-10-27	37.550	38.750	36.810	38.440	34.170	2,253,528
2022-10-26	36.900	37.870	36.600	37.450	33.290	1,046,648
2022-10-25	37.830	38.600	36.850	36.900	32.801	1,300,062
2022-10-24	36.630	37.490	35.730	37.460	33.299	1,418,360
2022-10-21	36.070	36.600	35.020	36.360	32.321	2,430,809
2022-10-20	34.990	36.290	33.700	36.070	32.063	1,988,450
2022-10-19	36.500	36.940	34.860	34.990	31.103	1,730,052
2022-10-18	38.300	38.700	35.900	36.500	32.445	3,842,344
2022-10-17	41.010	42.400	37.100	38.240	33.992	3,622,947
2022-10-14	40.870	43.750	40.530	41.010	36.454	1,470,268
2022-10-13	40.000	40.900	39.210	40.100	35.645	1,321,364
2022-10-12	39.800	40.330	38.400	40.010	35.565	1,856,899
2022-10-11	39.830	40.900	39.240	39.660	35.254	739,636
2022-10-10	39.500	41.500	39.230	40.000	35.557	744,633
2022-10-07	40.980	41.000	39.130	39.520	35.130	488,339
2022-10-06	39.460	41.280	39.060	40.720	36.197	966,444
2022-10-05	38.920	39.300	37.840	39.300	34.934	872,288
2022-10-04	38.000	38.800	37.600	38.800	34.490	897,998
2022-10-03	34.700	38.700	34.000	37.500	33.334	1,891,694
2022-09-30	35.400	35.900	34.100	34.800	30.934	2,367,437
2022-09-29	37.200	37.300	34.700	35.300	31.379	1,893,449
2022-09-28	37.500	37.900	36.800	37.100	32.979	1,287,027

← NewerPage 17 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.