Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	82.000	83.800	80.800	81.700	79.229	361,919
2026-04-27	83.300	86.450	80.500	81.350	78.889	1,018,242
2026-04-24	85.400	85.450	83.300	83.300	80.780	973,286
2026-04-23	86.600	86.750	84.100	85.250	82.671	281,183
2026-04-22	88.300	88.550	86.550	86.850	84.223	294,780
2026-04-21	87.950	88.700	86.850	87.550	84.902	387,296
2026-04-20	86.500	87.850	85.750	87.850	85.193	263,334
2026-04-17	84.000	87.650	83.750	87.300	84.659	323,096
2026-04-16	82.000	84.250	81.950	83.950	81.411	316,465
2026-04-15	81.900	82.500	81.550	82.000	79.520	274,177
2026-04-14	81.000	82.500	81.000	81.900	79.423	260,094
2026-04-13	79.350	80.700	78.200	80.300	77.871	263,628
2026-04-10	78.850	80.700	78.500	79.750	77.338	335,722
2026-04-09	79.100	79.600	78.400	78.650	76.271	266,222
2026-04-08	77.600	79.500	77.000	79.050	76.659	553,891
2026-04-07	74.350	76.800	74.100	74.600	72.344	410,593
2026-04-02	72.350	73.700	72.000	72.950	70.743	249,943
2026-04-01	75.950	76.650	72.800	73.550	71.325	719,137
2026-03-31	74.000	74.600	73.350	73.950	71.713	538,381
2026-03-30	74.850	74.850	71.400	73.200	70.986	870,297
2026-03-27	76.450	76.450	74.800	76.050	73.750	364,128
2026-03-26	75.100	76.550	74.450	76.450	74.138	233,349
2026-03-25	74.850	76.200	74.850	75.800	73.507	292,186
2026-03-24	73.950	74.500	73.200	73.850	71.616	460,104
2026-03-23	70.000	75.650	70.000	73.700	71.471	516,893
2026-03-20	73.800	73.850	72.200	72.550	70.356	474,900
2026-03-19	74.600	74.600	72.200	72.750	70.550	306,560
2026-03-18	75.800	77.050	75.250	75.700	73.410	216,424
2026-03-17	74.600	76.350	73.850	75.700	73.410	277,569
2026-03-16	74.100	75.100	73.750	74.850	72.586	296,895
2026-03-13	74.850	75.300	73.800	74.100	71.859	379,424
2026-03-12	75.550	76.900	75.300	75.650	73.362	245,427
2026-03-11	76.550	77.050	75.700	75.850	73.556	240,293
2026-03-10	75.650	77.900	75.650	77.250	74.913	356,292
2026-03-09	74.500	75.650	74.000	74.350	72.101	411,781
2026-03-06	77.500	78.850	76.000	77.000	74.671	482,888
2026-03-05	78.350	79.450	77.600	78.200	75.835	337,395
2026-03-04	76.650	79.050	76.350	78.500	76.126	417,445
2026-03-03	80.000	80.000	76.100	76.600	74.283	528,746
2026-03-02	80.850	82.550	79.750	80.600	78.162	359,152
2026-02-27	85.200	86.700	81.750	82.600	80.102	870,544
2026-02-26	85.100	85.650	84.150	85.300	82.720	369,076
2026-02-25	83.350	85.500	83.300	85.100	82.526	419,517
2026-02-24	83.000	84.350	82.800	83.350	80.829	324,862
2026-02-23	82.100	83.900	81.950	82.850	80.344	424,946
2026-02-20	80.800	82.950	80.800	82.250	79.762	458,938
2026-02-19	80.400	81.000	79.350	80.800	78.356	242,464
2026-02-18	79.050	80.300	78.750	80.300	77.871	243,516
2026-02-17	79.850	79.950	78.650	78.950	76.562	484,390
2026-02-16	79.900	80.450	79.550	79.850	77.435	449,187
2026-02-13	81.050	81.050	78.000	80.000	77.580	942,730
2026-02-12	82.500	83.100	80.900	80.900	78.453	1,005,875
2026-02-11	79.000	82.650	78.450	82.100	79.617	795,181
2026-02-10	82.650	83.100	80.750	82.250	79.762	637,574
2026-02-09	82.400	83.650	82.000	82.550	80.053	451,738
2026-02-06	82.250	83.350	82.000	82.400	79.908	843,950
2026-02-05	82.000	83.500	82.000	82.950	80.441	978,903
2026-02-04	82.250	83.500	81.750	82.400	79.908	1,165,648
2026-02-03	79.250	82.450	79.250	81.850	79.374	977,699
2026-02-02	76.200	79.300	76.000	79.000	76.610	479,763

← NewerPage 3 of 5 · 249 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.