Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 83.050 | 84.200 | 82.450 | 83.900 | 81.362 | 358,233 |
| 2025-10-29 | 83.750 | 83.750 | 81.950 | 83.350 | 80.829 | 284,245 |
| 2025-10-28 | 82.250 | 83.950 | 81.400 | 83.750 | 81.217 | 246,782 |
| 2025-10-27 | 84.000 | 84.100 | 81.500 | 82.650 | 80.150 | 310,431 |
| 2025-10-24 | 82.000 | 85.500 | 82.000 | 83.900 | 81.362 | 524,248 |
| 2025-10-23 | 79.700 | 81.900 | 78.300 | 81.100 | 78.647 | 422,278 |
| 2025-10-22 | 76.300 | 81.750 | 74.400 | 79.600 | 77.192 | 975,602 |
| 2025-10-21 | 78.350 | 78.450 | 76.100 | 76.550 | 74.235 | 401,677 |
| 2025-10-20 | 76.400 | 78.500 | 75.550 | 78.300 | 75.932 | 311,146 |
| 2025-10-17 | 75.800 | 76.600 | 75.000 | 76.400 | 74.089 | 426,467 |
| 2025-10-16 | 75.000 | 77.000 | 74.950 | 76.550 | 74.235 | 235,972 |
| 2025-10-15 | 74.850 | 76.200 | 74.300 | 75.200 | 72.925 | 297,136 |
| 2025-10-14 | 74.000 | 74.150 | 73.000 | 74.000 | 71.762 | 192,630 |
| 2025-10-13 | 73.200 | 75.000 | 72.500 | 74.900 | 72.634 | 234,773 |
| 2025-10-10 | 73.250 | 75.650 | 73.100 | 73.200 | 70.986 | 440,992 |
| 2025-10-09 | 77.800 | 78.100 | 73.000 | 73.250 | 71.034 | 494,348 |
| 2025-10-08 | 75.000 | 77.800 | 74.800 | 77.800 | 75.447 | 320,335 |
| 2025-10-07 | 75.050 | 75.750 | 74.500 | 74.800 | 72.537 | 149,831 |
| 2025-10-06 | 75.800 | 76.000 | 74.500 | 74.850 | 72.586 | 261,594 |
| 2025-10-03 | 74.150 | 76.850 | 74.150 | 75.800 | 73.507 | 628,589 |
| 2025-10-02 | 75.000 | 75.750 | 74.000 | 74.150 | 71.907 | 338,811 |
| 2025-10-01 | 71.000 | 74.750 | 70.900 | 74.500 | 72.247 | 454,199 |
| 2025-09-30 | 70.500 | 71.350 | 69.500 | 71.250 | 69.095 | 286,545 |
| 2025-09-29 | 73.500 | 73.800 | 70.300 | 70.800 | 68.658 | 398,730 |
| 2025-09-26 | 72.200 | 73.550 | 72.200 | 73.500 | 71.277 | 225,300 |
| 2025-09-25 | 72.750 | 72.850 | 71.700 | 71.700 | 69.531 | 188,062 |
| 2025-09-24 | 72.950 | 72.950 | 71.850 | 72.550 | 70.356 | 218,368 |
| 2025-09-23 | 72.150 | 73.300 | 71.600 | 72.950 | 70.743 | 273,094 |
| 2025-09-22 | 70.500 | 72.800 | 70.500 | 72.550 | 70.356 | 436,977 |
| 2025-09-19 | 70.300 | 70.850 | 70.000 | 70.500 | 68.368 | 739,801 |
| 2025-09-18 | 69.900 | 70.950 | 69.900 | 70.200 | 68.077 | 292,666 |
| 2025-09-17 | 69.300 | 70.300 | 68.900 | 69.750 | 67.640 | 393,618 |
| 2025-09-16 | 70.000 | 70.000 | 69.100 | 69.250 | 67.155 | 232,987 |
| 2025-09-15 | 69.000 | 70.300 | 68.750 | 69.950 | 67.834 | 574,587 |
| 2025-09-12 | 69.700 | 70.550 | 68.650 | 69.250 | 67.155 | 489,778 |
| 2025-09-11 | 69.550 | 70.050 | 68.650 | 69.550 | 67.446 | 206,851 |
| 2025-09-10 | 69.400 | 70.150 | 68.700 | 69.450 | 67.349 | 211,953 |
| 2025-09-09 | 70.900 | 71.400 | 69.350 | 69.400 | 67.301 | 247,183 |
| 2025-09-08 | 70.600 | 71.100 | 69.950 | 71.000 | 68.852 | 158,020 |
| 2025-09-05 | 69.900 | 71.250 | 69.900 | 70.500 | 68.368 | 216,688 |
| 2025-09-04 | 70.200 | 70.900 | 69.500 | 69.900 | 67.786 | 172,300 |
| 2025-09-03 | 69.650 | 71.150 | 69.650 | 70.200 | 68.077 | 353,308 |
| 2025-09-02 | 70.850 | 71.500 | 69.150 | 69.350 | 67.252 | 253,003 |
| 2025-09-01 | 70.050 | 71.150 | 70.050 | 70.850 | 68.707 | 225,613 |
| 2025-08-29 | 70.150 | 71.450 | 69.900 | 69.900 | 67.786 | 305,153 |
| 2025-08-28 | 70.000 | 71.050 | 70.000 | 70.100 | 67.980 | 184,698 |
| 2025-08-27 | 70.750 | 71.050 | 69.850 | 69.900 | 67.786 | 187,083 |
| 2025-08-26 | 71.050 | 71.650 | 70.250 | 70.700 | 68.562 | 315,497 |
| 2025-08-25 | 72.100 | 72.250 | 71.250 | 71.250 | 69.095 | 235,157 |
| 2025-08-22 | 70.200 | 72.350 | 70.200 | 72.100 | 69.919 | 349,525 |
| 2025-08-21 | 69.850 | 70.150 | 69.250 | 70.050 | 67.931 | 283,027 |
| 2025-08-20 | 69.600 | 70.100 | 68.950 | 69.800 | 67.689 | 234,324 |
| 2025-08-19 | 67.850 | 70.100 | 67.850 | 70.050 | 67.931 | 406,382 |
| 2025-08-18 | 69.000 | 69.100 | 67.750 | 67.950 | 65.895 | 246,751 |
| 2025-08-15 | 69.450 | 70.100 | 68.700 | 69.000 | 66.913 | 270,142 |
| 2025-08-14 | 69.650 | 69.650 | 68.900 | 69.200 | 67.107 | 251,284 |
| 2025-08-13 | 69.900 | 70.000 | 69.200 | 69.650 | 67.543 | 323,405 |
| 2025-08-12 | 69.000 | 69.650 | 68.650 | 69.450 | 67.349 | 292,147 |
| 2025-08-11 | 69.600 | 70.350 | 68.650 | 68.650 | 66.574 | 285,791 |
| 2025-08-08 | 68.500 | 69.800 | 68.250 | 69.400 | 67.301 | 211,553 |
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.