Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 68.500 | 69.800 | 68.250 | 69.400 | 67.301 | 211,553 |
| 2025-08-07 | 67.150 | 68.900 | 67.150 | 68.000 | 65.943 | 307,800 |
| 2025-08-06 | 68.700 | 69.150 | 67.200 | 67.250 | 65.216 | 350,440 |
| 2025-08-05 | 68.300 | 68.800 | 68.050 | 68.450 | 66.380 | 295,869 |
| 2025-08-04 | 68.700 | 69.700 | 68.100 | 68.150 | 66.089 | 252,127 |
| 2025-08-01 | 69.600 | 69.950 | 68.400 | 68.500 | 66.428 | 380,376 |
| 2025-07-31 | 70.500 | 70.500 | 69.350 | 69.350 | 67.252 | 766,877 |
| 2025-07-30 | 70.200 | 71.550 | 70.000 | 70.800 | 68.658 | 394,827 |
| 2025-07-29 | 71.500 | 71.950 | 69.350 | 69.350 | 67.252 | 412,851 |
| 2025-07-28 | 73.500 | 74.200 | 71.450 | 71.500 | 69.337 | 452,679 |
| 2025-07-25 | 72.400 | 72.750 | 72.100 | 72.200 | 70.016 | 395,578 |
| 2025-07-24 | 73.000 | 73.400 | 72.100 | 72.300 | 70.113 | 424,134 |
| 2025-07-23 | 72.500 | 73.250 | 72.000 | 72.200 | 70.016 | 550,484 |
| 2025-07-22 | 74.050 | 75.200 | 72.050 | 72.100 | 69.919 | 641,224 |
| 2025-07-21 | 70.800 | 73.950 | 70.650 | 73.200 | 70.986 | 1,604,168 |
| 2025-07-18 | 80.450 | 81.450 | 70.300 | 70.450 | 68.319 | 1,847,849 |
| 2025-07-17 | 79.100 | 81.750 | 79.100 | 80.850 | 78.404 | 245,004 |
| 2025-07-16 | 79.900 | 79.900 | 78.750 | 79.100 | 76.707 | 151,798 |
| 2025-07-15 | 79.750 | 80.950 | 79.750 | 79.900 | 77.483 | 204,677 |
| 2025-07-14 | 80.000 | 80.300 | 79.350 | 79.700 | 77.289 | 212,652 |
| 2025-07-11 | 81.650 | 81.700 | 80.500 | 80.500 | 78.065 | 203,440 |
| 2025-07-10 | 79.000 | 81.550 | 79.000 | 81.550 | 79.083 | 292,335 |
| 2025-07-09 | 78.650 | 79.400 | 77.700 | 78.800 | 76.417 | 200,883 |
| 2025-07-08 | 77.250 | 78.750 | 76.900 | 78.600 | 76.223 | 339,291 |
| 2025-07-07 | 76.700 | 77.000 | 76.100 | 77.000 | 74.671 | 178,757 |
| 2025-07-04 | 77.900 | 77.900 | 76.700 | 76.950 | 74.622 | 169,321 |
| 2025-07-03 | 78.000 | 78.500 | 76.900 | 77.750 | 75.398 | 419,758 |
| 2025-07-02 | 74.300 | 78.000 | 73.900 | 77.600 | 75.253 | 465,985 |
| 2025-07-01 | 74.750 | 75.300 | 73.750 | 74.200 | 71.956 | 429,400 |
| 2025-06-30 | 77.400 | 77.500 | 74.500 | 74.750 | 72.489 | 332,582 |
| 2025-06-27 | 76.800 | 77.700 | 76.500 | 77.400 | 75.059 | 185,823 |
| 2025-06-26 | 75.950 | 76.450 | 75.500 | 76.450 | 74.138 | 215,335 |
| 2025-06-25 | 76.900 | 77.150 | 75.450 | 75.500 | 73.216 | 256,256 |
| 2025-06-24 | 78.750 | 78.950 | 76.050 | 76.500 | 74.186 | 516,072 |
| 2025-06-23 | 77.700 | 78.300 | 76.750 | 77.200 | 74.865 | 258,732 |
| 2025-06-19 | 79.000 | 79.550 | 77.650 | 77.650 | 75.301 | 671,153 |
| 2025-06-18 | 81.350 | 81.350 | 79.450 | 79.750 | 77.338 | 284,554 |
| 2025-06-17 | 81.950 | 82.000 | 80.400 | 81.350 | 78.889 | 311,372 |
| 2025-06-16 | 81.500 | 82.750 | 81.500 | 82.050 | 79.568 | 325,660 |
| 2025-06-13 | 80.000 | 82.000 | 80.000 | 81.500 | 79.035 | 656,112 |
| 2025-06-12 | 81.750 | 81.900 | 79.900 | 81.500 | 79.035 | 368,792 |
| 2025-06-11 | 82.500 | 83.400 | 81.600 | 82.000 | 79.520 | 606,903 |
| 2025-06-10 | 81.100 | 82.550 | 80.800 | 82.300 | 79.811 | 385,348 |
| 2025-06-09 | 79.850 | 81.400 | 79.100 | 81.050 | 78.598 | 388,799 |
| 2025-06-05 | 79.600 | 80.700 | 79.300 | 79.750 | 77.338 | 264,059 |
| 2025-06-04 | 78.000 | 79.800 | 77.800 | 79.550 | 77.144 | 325,126 |
| 2025-06-03 | 78.800 | 79.000 | 77.100 | 77.900 | 75.544 | 202,797 |
| 2025-06-02 | 78.000 | 79.150 | 76.900 | 78.700 | 76.320 | 290,763 |
| 2025-05-30 | 81.200 | 81.200 | 78.200 | 78.500 | 76.126 | 613,535 |
| 2025-05-28 | 79.400 | 81.600 | 78.800 | 81.600 | 79.132 | 261,600 |
| 2025-05-27 | 79.450 | 80.150 | 77.700 | 79.350 | 76.950 | 286,801 |
| 2025-05-26 | 78.400 | 79.600 | 78.000 | 79.350 | 76.950 | 203,871 |
| 2025-05-23 | 77.500 | 78.800 | 75.300 | 77.200 | 74.865 | 391,701 |
| 2025-05-22 | 80.150 | 80.150 | 76.850 | 77.250 | 74.913 | 329,559 |
| 2025-05-21 | 80.150 | 80.500 | 79.000 | 80.150 | 77.726 | 380,894 |
| 2025-05-20 | 80.000 | 80.550 | 78.300 | 80.150 | 77.726 | 702,793 |
| 2025-05-19 | 79.100 | 80.900 | 78.100 | 79.450 | 77.047 | 936,894 |
| 2025-05-16 | 77.500 | 78.150 | 76.500 | 77.050 | 74.719 | 234,951 |
| 2025-05-15 | 77.800 | 77.900 | 76.650 | 77.500 | 75.156 | 251,704 |
| 2025-05-14 | 78.200 | 79.400 | 77.300 | 77.750 | 75.398 | 214,870 |
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.