Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	108.80	112.50	108.30	112.50	112.50	347,178
2026-07-23	108.00	108.80	106.50	108.80	108.80	249,249
2026-07-22	107.50	109.20	106.20	108.50	108.50	221,183
2026-07-21	107.90	108.70	106.10	107.50	107.50	514,490
2026-07-20	104.20	107.10	102.30	107.00	107.00	607,107
2026-07-17	98.000	105.90	97.000	104.50	104.50	1,187,009
2026-07-16	98.700	99.500	97.750	99.150	99.150	264,516
2026-07-15	98.450	99.200	97.000	98.500	98.500	115,054
2026-07-14	97.100	98.800	96.550	98.450	98.450	127,132
2026-07-13	96.250	97.300	95.700	97.300	97.300	147,290
2026-07-10	94.900	97.300	94.850	96.500	96.500	332,164
2026-07-09	95.000	95.700	94.000	95.000	95.000	205,696
2026-07-08	95.650	95.650	93.300	94.700	94.700	227,739
2026-07-07	96.850	97.200	95.700	96.000	96.000	547,105
2026-07-06	98.750	98.750	96.450	97.250	97.250	315,865
2026-07-03	97.750	98.850	96.650	98.650	98.650	669,499
2026-07-02	94.000	97.750	92.500	96.900	96.900	845,879
2026-07-01	88.750	90.550	87.400	89.700	89.700	208,168
2026-06-30	89.400	89.700	88.650	88.700	88.700	201,643
2026-06-29	89.800	91.150	89.000	89.000	89.000	282,536
2026-06-26	91.950	92.000	89.500	89.800	89.800	902,398
2026-06-25	92.250	93.100	91.650	91.700	91.700	377,903
2026-06-24	93.750	94.650	91.750	92.200	92.200	469,013
2026-06-23	94.000	94.250	92.900	93.750	93.750	570,446
2026-06-22	94.100	95.800	93.150	95.800	95.800	438,144
2026-06-18	94.900	95.150	93.100	94.400	94.400	359,356
2026-06-17	96.600	96.600	93.750	94.700	94.700	242,085
2026-06-16	97.950	98.600	96.350	96.600	96.600	282,306
2026-06-15	99.550	99.900	96.750	97.750	97.750	775,278
2026-06-12	93.900	98.400	93.900	98.000	98.000	380,273
2026-06-11	94.150	94.600	93.050	94.000	94.000	540,529
2026-06-10	90.650	96.450	89.100	93.100	93.100	801,112
2026-06-09	91.900	93.750	90.650	90.650	90.650	1,293,241
2026-06-08	87.900	92.000	87.350	91.900	91.900	722,399
2026-06-05	88.200	88.950	87.250	88.150	88.150	501,949
2026-06-04	89.000	89.650	87.800	88.200	88.200	618,625
2026-06-03	85.000	89.150	84.800	88.900	88.900	575,622
2026-06-02	84.000	85.400	83.800	85.000	85.000	304,438
2026-06-01	85.500	85.500	83.850	84.000	84.000	283,171
2026-05-29	85.100	86.000	84.600	85.500	85.500	770,566
2026-05-28	85.400	85.900	84.200	84.950	84.950	323,558
2026-05-27	86.500	87.550	84.600	85.950	85.950	835,346
2026-05-26	86.550	87.650	86.400	86.450	86.450	443,017
2026-05-25	86.100	87.000	86.100	87.000	87.000	287,063
2026-05-22	84.500	86.150	84.000	86.150	86.150	326,784
2026-05-21	82.650	84.800	82.250	84.400	84.400	266,994
2026-05-20	80.800	83.750	80.800	82.850	82.850	385,982
2026-05-19	80.550	81.750	80.100	80.800	80.800	419,057
2026-05-18	83.000	83.000	79.550	81.000	81.000	1,128,003
2026-05-15	84.750	86.400	84.650	85.950	85.950	481,824
2026-05-13	84.350	85.250	84.350	84.750	84.750	162,023
2026-05-12	84.850	85.700	83.150	83.150	83.150	535,084
2026-05-11	83.650	86.500	82.900	85.950	85.950	557,202
2026-05-08	83.500	84.550	83.000	83.700	83.700	273,629
2026-05-07	84.300	84.900	83.750	83.750	83.750	482,816
2026-05-06	80.700	84.500	80.700	84.250	84.250	546,432
2026-05-05	79.600	80.700	79.300	80.700	80.700	331,582
2026-05-04	81.700	82.050	78.900	79.600	79.600	480,227
2026-04-30	80.400	82.200	79.850	81.950	81.950	295,777
2026-04-29	82.400	83.350	82.350	82.650	80.150	490,674

← NewerPage 2 of 3 · 127 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.