Alleima AB (publ) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	77.800	78.450	77.200	77.850	75.495	488,264
2026-01-29	76.200	79.500	76.200	77.800	75.447	918,503
2026-01-28	75.750	76.750	74.400	75.800	73.507	941,693
2026-01-27	87.900	88.300	77.350	78.000	75.641	2,838,493
2026-01-26	87.500	88.950	85.800	87.850	85.193	424,639
2026-01-23	86.000	87.500	85.550	87.500	84.853	323,744
2026-01-22	83.650	86.000	83.650	86.000	83.399	255,089
2026-01-21	81.600	83.300	81.550	83.000	80.489	230,283
2026-01-20	82.250	82.450	80.800	82.050	79.568	679,710
2026-01-19	82.400	83.500	81.200	82.500	80.005	365,916
2026-01-16	85.600	86.000	84.750	84.750	82.187	271,415
2026-01-15	84.800	86.250	84.600	85.350	82.768	213,209
2026-01-14	86.200	86.350	84.650	84.800	82.235	1,189,919
2026-01-13	85.900	86.200	84.450	86.200	83.593	338,715
2026-01-12	86.500	86.600	84.900	85.000	82.429	508,435
2026-01-09	84.400	87.150	84.400	86.800	84.175	830,173
2026-01-08	87.150	87.500	82.350	84.400	81.847	1,366,424
2026-01-07	84.400	87.150	83.800	87.150	84.514	411,136
2026-01-05	83.600	83.800	82.500	83.800	81.265	149,244
2026-01-02	81.850	83.950	81.350	83.650	81.120	195,026
2025-12-30	81.700	82.150	81.400	81.850	79.374	113,327
2025-12-29	80.700	81.700	80.400	81.700	79.229	278,268
2025-12-23	80.000	80.850	79.700	80.700	78.259	158,574
2025-12-22	80.100	80.150	79.050	80.000	77.580	280,656
2025-12-19	82.950	82.950	79.450	80.100	77.677	483,955
2025-12-18	81.600	83.050	81.350	82.950	80.441	154,848
2025-12-17	83.800	84.500	81.400	81.550	79.083	1,024,190
2025-12-16	83.600	84.250	82.950	83.900	81.362	214,784
2025-12-15	82.350	83.800	82.100	83.600	81.071	200,449
2025-12-12	82.250	83.700	82.200	82.300	79.811	259,445
2025-12-11	81.250	82.500	81.100	82.200	79.714	231,209
2025-12-10	82.550	82.550	80.150	81.200	78.744	246,102
2025-12-09	83.500	83.700	82.600	82.850	80.344	250,331
2025-12-08	83.100	84.000	82.900	83.500	80.974	196,352
2025-12-05	82.950	83.350	82.600	83.100	80.586	218,839
2025-12-04	82.750	83.500	82.050	82.550	80.053	246,206
2025-12-03	82.000	82.450	81.700	82.200	79.714	227,278
2025-12-02	82.700	82.850	81.550	82.000	79.520	217,057
2025-12-01	81.850	82.850	81.200	82.550	80.053	215,627
2025-11-28	82.200	82.350	81.050	81.900	79.423	430,568
2025-11-27	83.100	83.300	81.850	82.000	79.520	653,929
2025-11-26	82.750	83.300	82.050	82.900	80.392	886,194
2025-11-25	81.500	82.850	81.000	82.550	80.053	217,689
2025-11-24	79.600	81.800	79.600	81.500	79.035	338,321
2025-11-21	79.000	80.500	78.500	79.450	77.047	354,289
2025-11-20	81.100	81.500	80.350	81.000	78.550	448,478
2025-11-19	79.000	80.700	78.500	80.000	77.580	213,339
2025-11-18	79.000	80.550	78.750	79.150	76.756	288,889
2025-11-17	81.000	81.300	79.750	80.550	78.114	251,800
2025-11-14	81.000	81.000	79.400	80.900	78.453	169,591
2025-11-13	81.850	82.900	81.200	81.200	78.744	275,339
2025-11-12	82.650	83.200	81.250	81.750	79.277	193,496
2025-11-11	79.900	83.000	79.700	82.300	79.811	439,686
2025-11-10	79.500	80.000	78.700	79.750	77.338	186,426
2025-11-07	78.000	79.150	78.000	78.700	76.320	375,674
2025-11-06	79.400	80.050	78.000	78.400	76.029	373,831
2025-11-05	80.500	80.750	79.300	79.400	76.998	234,738
2025-11-04	81.950	81.950	80.300	80.700	78.259	334,031
2025-11-03	82.000	83.200	81.300	82.650	80.150	323,955
2025-10-31	83.900	83.900	82.150	82.300	79.811	142,197

← NewerPage 4 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.