Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 93.800 | 94.450 | 92.850 | 94.100 | 88.571 | 480,854 |
| 2025-02-12 | 92.650 | 93.800 | 92.000 | 93.550 | 88.054 | 193,342 |
| 2025-02-11 | 93.550 | 93.850 | 92.350 | 92.650 | 87.207 | 262,656 |
| 2025-02-10 | 92.800 | 94.350 | 92.100 | 93.800 | 88.289 | 446,208 |
| 2025-02-07 | 94.250 | 94.300 | 91.800 | 93.100 | 87.630 | 436,662 |
| 2025-02-06 | 92.100 | 94.250 | 92.100 | 94.250 | 88.713 | 264,202 |
| 2025-02-05 | 91.700 | 91.900 | 90.850 | 91.700 | 86.312 | 141,847 |
| 2025-02-04 | 90.950 | 92.000 | 89.950 | 91.650 | 86.265 | 214,088 |
| 2025-02-03 | 89.700 | 91.100 | 88.800 | 90.750 | 85.418 | 339,241 |
| 2025-01-31 | 92.650 | 92.750 | 91.600 | 92.250 | 86.830 | 265,925 |
| 2025-01-30 | 91.400 | 92.650 | 91.050 | 92.650 | 87.207 | 341,497 |
| 2025-01-29 | 90.300 | 91.200 | 89.400 | 91.000 | 85.654 | 325,245 |
| 2025-01-28 | 91.500 | 92.400 | 89.750 | 90.050 | 84.759 | 741,882 |
| 2025-01-27 | 89.400 | 93.300 | 88.100 | 91.550 | 86.171 | 881,353 |
| 2025-01-24 | 84.250 | 90.400 | 83.400 | 89.600 | 84.336 | 1,277,669 |
| 2025-01-23 | 82.050 | 83.750 | 81.350 | 83.400 | 78.500 | 605,458 |
| 2025-01-22 | 83.000 | 84.050 | 82.000 | 82.450 | 77.606 | 346,158 |
| 2025-01-21 | 83.000 | 83.550 | 82.450 | 83.200 | 78.312 | 373,304 |
| 2025-01-20 | 84.100 | 85.400 | 83.000 | 83.000 | 78.124 | 451,836 |
| 2025-01-17 | 83.700 | 84.300 | 83.100 | 83.950 | 79.018 | 461,959 |
| 2025-01-16 | 83.000 | 83.600 | 81.550 | 83.400 | 78.500 | 411,119 |
| 2025-01-15 | 81.200 | 82.350 | 80.700 | 81.750 | 76.947 | 282,850 |
| 2025-01-14 | 79.450 | 82.000 | 79.450 | 81.200 | 76.429 | 383,559 |
| 2025-01-13 | 75.850 | 79.200 | 75.750 | 78.950 | 74.312 | 569,607 |
| 2025-01-10 | 76.750 | 78.200 | 76.200 | 76.200 | 71.723 | 279,009 |
| 2025-01-09 | 76.350 | 78.600 | 75.500 | 76.700 | 72.194 | 645,361 |
| 2025-01-08 | 75.900 | 76.050 | 74.000 | 74.600 | 70.217 | 299,488 |
| 2025-01-07 | 75.700 | 77.300 | 75.300 | 76.250 | 71.770 | 249,204 |
| 2025-01-03 | 75.900 | 75.900 | 74.800 | 74.950 | 70.547 | 158,942 |
| 2025-01-02 | 76.250 | 78.000 | 75.200 | 76.000 | 71.535 | 261,266 |
| 2024-12-30 | 75.300 | 75.400 | 74.600 | 75.100 | 70.688 | 151,974 |
| 2024-12-27 | 74.550 | 75.350 | 74.550 | 75.200 | 70.782 | 134,617 |
| 2024-12-23 | 73.600 | 74.750 | 73.100 | 74.450 | 70.076 | 175,917 |
| 2024-12-20 | 73.550 | 74.000 | 70.300 | 73.700 | 69.370 | 1,282,639 |
| 2024-12-19 | 75.000 | 75.000 | 74.000 | 74.200 | 69.841 | 337,659 |
| 2024-12-18 | 76.900 | 77.100 | 75.600 | 75.750 | 71.300 | 412,952 |
| 2024-12-17 | 77.200 | 77.550 | 76.500 | 76.900 | 72.382 | 371,266 |
| 2024-12-16 | 78.300 | 78.950 | 76.850 | 77.800 | 73.229 | 216,724 |
| 2024-12-13 | 78.650 | 79.150 | 78.200 | 78.600 | 73.982 | 256,407 |
| 2024-12-12 | 81.000 | 81.450 | 78.350 | 78.650 | 74.029 | 404,452 |
| 2024-12-11 | 80.900 | 81.550 | 80.400 | 81.000 | 76.241 | 431,817 |
| 2024-12-10 | 82.000 | 82.400 | 80.750 | 81.000 | 76.241 | 446,314 |
| 2024-12-09 | 79.850 | 83.650 | 79.850 | 82.300 | 77.465 | 916,892 |
| 2024-12-06 | 79.000 | 80.000 | 78.500 | 79.350 | 74.688 | 272,683 |
| 2024-12-05 | 78.700 | 79.600 | 78.400 | 78.950 | 74.312 | 355,024 |
| 2024-12-04 | 77.250 | 78.850 | 77.200 | 78.850 | 74.217 | 560,364 |
| 2024-12-03 | 76.200 | 77.450 | 75.800 | 77.250 | 72.711 | 486,298 |
| 2024-12-02 | 76.250 | 77.500 | 75.550 | 76.000 | 71.535 | 577,144 |
| 2024-11-29 | 75.300 | 76.450 | 75.150 | 76.450 | 71.958 | 2,348,538 |
| 2024-11-28 | 72.700 | 76.250 | 72.700 | 75.500 | 71.064 | 795,411 |
| 2024-11-27 | 71.700 | 72.600 | 71.700 | 72.500 | 68.241 | 297,455 |
| 2024-11-26 | 72.200 | 72.700 | 71.450 | 71.700 | 67.488 | 264,767 |
| 2024-11-25 | 71.600 | 73.350 | 71.600 | 72.350 | 68.099 | 467,806 |
| 2024-11-22 | 70.650 | 71.600 | 69.400 | 70.800 | 66.640 | 232,754 |
| 2024-11-21 | 70.250 | 71.500 | 69.550 | 70.650 | 66.499 | 182,647 |
| 2024-11-20 | 72.000 | 72.250 | 69.550 | 70.200 | 66.076 | 375,095 |
| 2024-11-19 | 71.700 | 72.550 | 70.000 | 71.700 | 67.488 | 242,622 |
| 2024-11-18 | 69.850 | 72.350 | 69.850 | 71.900 | 67.676 | 303,398 |
| 2024-11-15 | 70.650 | 71.400 | 69.550 | 69.950 | 65.840 | 190,926 |
| 2024-11-14 | 69.950 | 71.300 | 69.600 | 70.750 | 66.593 | 380,401 |
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.