Alleima AB (publ) historical data

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	38.700	38.900	37.000	37.600	33.423	938,744
2022-09-26	38.800	39.100	37.900	38.500	34.223	937,268
2022-09-23	37.900	39.600	37.600	38.300	34.045	1,450,140
2022-09-22	38.100	39.400	37.600	37.800	33.601	1,486,989
2022-09-21	36.800	38.500	36.600	38.400	34.134	1,399,603
2022-09-20	38.800	39.000	36.100	36.600	32.534	2,477,400
2022-09-19	39.500	39.800	38.500	38.700	34.401	1,424,288
2022-09-16	39.200	40.600	39.000	39.300	34.934	1,301,829
2022-09-15	39.400	41.000	39.400	40.000	35.557	2,532,051
2022-09-14	38.600	39.900	38.500	39.500	35.112	1,661,707
2022-09-13	39.600	40.200	38.900	38.900	34.579	2,217,351
2022-09-12	39.600	40.500	39.100	39.700	35.290	2,394,688
2022-09-09	39.400	39.900	38.300	39.100	34.757	3,280,394
2022-09-08	40.800	42.100	38.600	38.900	34.579	5,237,314
2022-09-07	39.600	40.000	38.000	39.700	35.290	3,356,020
2022-09-06	37.000	40.700	36.900	39.900	35.468	6,897,495
2022-09-05	36.100	37.100	35.100	36.200	32.179	6,491,956
2022-09-02	38.000	39.000	35.600	37.100	32.979	13,116,475
2022-09-01	40.600	42.000	38.700	38.700	34.401	13,603,048
2022-08-31	44.000	45.100	40.300	42.800	38.046	26,165,659

← NewerPage 18 of 18 · 1,040 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.