Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 78.100 | 78.600 | 77.600 | 78.050 | 75.689 | 217,801 |
| 2025-05-12 | 76.250 | 79.100 | 76.100 | 78.050 | 75.689 | 358,320 |
| 2025-05-09 | 75.050 | 76.400 | 74.950 | 75.150 | 72.877 | 158,532 |
| 2025-05-08 | 75.000 | 76.350 | 74.100 | 75.000 | 72.731 | 337,585 |
| 2025-05-07 | 75.050 | 75.400 | 73.750 | 74.500 | 72.247 | 350,389 |
| 2025-05-06 | 75.400 | 75.750 | 73.800 | 75.300 | 73.022 | 269,115 |
| 2025-05-05 | 77.900 | 77.900 | 75.150 | 75.300 | 73.022 | 430,128 |
| 2025-05-02 | 76.650 | 79.150 | 76.650 | 77.300 | 74.962 | 679,143 |
| 2025-04-30 | 75.000 | 75.750 | 73.700 | 75.750 | 73.459 | 402,322 |
| 2025-04-29 | 76.750 | 76.950 | 75.450 | 75.900 | 73.604 | 532,125 |
| 2025-04-28 | 77.100 | 79.000 | 76.800 | 78.250 | 73.653 | 472,117 |
| 2025-04-25 | 77.800 | 79.000 | 76.300 | 77.000 | 72.476 | 700,936 |
| 2025-04-24 | 75.500 | 77.750 | 73.950 | 77.300 | 72.759 | 565,625 |
| 2025-04-23 | 72.100 | 78.450 | 71.350 | 75.400 | 70.970 | 1,221,080 |
| 2025-04-22 | 70.250 | 71.750 | 69.000 | 71.750 | 67.535 | 545,836 |
| 2025-04-17 | 71.800 | 71.850 | 69.900 | 70.500 | 66.358 | 328,137 |
| 2025-04-16 | 73.000 | 73.900 | 71.700 | 72.250 | 68.005 | 461,676 |
| 2025-04-15 | 74.200 | 74.250 | 72.250 | 73.850 | 69.511 | 559,206 |
| 2025-04-14 | 71.850 | 74.250 | 71.100 | 74.250 | 69.888 | 712,331 |
| 2025-04-11 | 71.100 | 71.300 | 68.600 | 70.000 | 65.887 | 467,495 |
| 2025-04-10 | 77.900 | 77.900 | 70.700 | 70.700 | 66.546 | 558,264 |
| 2025-04-09 | 71.100 | 72.550 | 68.200 | 69.700 | 65.605 | 542,471 |
| 2025-04-08 | 74.450 | 75.000 | 72.750 | 73.600 | 69.276 | 459,096 |
| 2025-04-07 | 69.600 | 75.900 | 68.500 | 71.800 | 67.582 | 875,085 |
| 2025-04-04 | 77.250 | 78.950 | 73.900 | 75.900 | 71.441 | 537,792 |
| 2025-04-03 | 79.250 | 81.700 | 77.800 | 77.800 | 73.229 | 454,450 |
| 2025-04-02 | 82.700 | 83.500 | 80.950 | 83.400 | 78.500 | 468,654 |
| 2025-04-01 | 84.000 | 84.700 | 83.100 | 83.950 | 79.018 | 299,729 |
| 2025-03-31 | 84.200 | 84.200 | 82.400 | 83.800 | 78.877 | 374,931 |
| 2025-03-28 | 86.400 | 86.650 | 84.550 | 85.150 | 80.147 | 155,926 |
| 2025-03-27 | 86.400 | 87.200 | 85.550 | 86.700 | 81.606 | 219,656 |
| 2025-03-26 | 87.700 | 88.450 | 86.350 | 87.600 | 82.453 | 353,901 |
| 2025-03-25 | 88.500 | 88.650 | 85.650 | 87.300 | 82.171 | 356,106 |
| 2025-03-24 | 90.400 | 91.000 | 88.250 | 88.500 | 83.301 | 182,359 |
| 2025-03-21 | 89.900 | 89.900 | 88.350 | 88.900 | 83.677 | 227,288 |
| 2025-03-20 | 90.550 | 90.900 | 88.700 | 90.400 | 85.089 | 211,198 |
| 2025-03-19 | 90.500 | 90.700 | 89.100 | 90.700 | 85.371 | 165,919 |
| 2025-03-18 | 90.400 | 91.800 | 89.600 | 90.300 | 84.995 | 164,555 |
| 2025-03-17 | 91.250 | 91.750 | 89.050 | 89.800 | 84.524 | 200,496 |
| 2025-03-14 | 88.650 | 92.400 | 88.650 | 91.150 | 85.795 | 428,125 |
| 2025-03-13 | 87.100 | 89.400 | 87.050 | 88.500 | 83.301 | 244,668 |
| 2025-03-12 | 88.050 | 88.550 | 86.550 | 87.050 | 81.936 | 316,537 |
| 2025-03-11 | 86.400 | 89.100 | 86.050 | 86.950 | 81.842 | 521,091 |
| 2025-03-10 | 90.400 | 90.950 | 86.400 | 86.400 | 81.324 | 370,550 |
| 2025-03-07 | 92.000 | 92.000 | 89.950 | 90.250 | 84.948 | 235,614 |
| 2025-03-06 | 92.450 | 92.950 | 89.950 | 92.500 | 87.065 | 533,677 |
| 2025-03-05 | 91.750 | 95.150 | 91.550 | 93.300 | 87.818 | 387,757 |
| 2025-03-04 | 94.500 | 94.950 | 88.900 | 89.150 | 83.912 | 679,268 |
| 2025-03-03 | 94.500 | 97.400 | 94.500 | 96.100 | 90.454 | 323,450 |
| 2025-02-28 | 94.150 | 94.800 | 93.800 | 94.400 | 88.854 | 480,778 |
| 2025-02-27 | 95.200 | 95.900 | 94.250 | 95.050 | 89.466 | 208,400 |
| 2025-02-26 | 94.050 | 95.800 | 94.050 | 95.800 | 90.172 | 231,147 |
| 2025-02-25 | 92.700 | 93.700 | 91.950 | 92.800 | 87.348 | 370,968 |
| 2025-02-24 | 94.700 | 94.800 | 92.750 | 93.200 | 87.724 | 290,085 |
| 2025-02-21 | 96.450 | 96.700 | 94.500 | 94.800 | 89.230 | 271,847 |
| 2025-02-20 | 95.150 | 97.950 | 95.150 | 96.450 | 90.783 | 270,237 |
| 2025-02-19 | 97.200 | 98.000 | 95.000 | 95.150 | 89.560 | 492,081 |
| 2025-02-18 | 97.500 | 98.250 | 97.000 | 97.200 | 91.489 | 383,381 |
| 2025-02-17 | 95.350 | 97.700 | 95.300 | 97.700 | 91.960 | 194,841 |
| 2025-02-14 | 94.500 | 96.050 | 94.150 | 95.300 | 89.701 | 288,428 |
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.