Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-13 | 70.200 | 72.350 | 69.450 | 70.000 | 65.887 | 250,539 |
| 2024-11-12 | 71.950 | 72.150 | 70.200 | 70.200 | 66.076 | 233,207 |
| 2024-11-11 | 72.200 | 73.400 | 71.900 | 72.400 | 68.146 | 325,293 |
| 2024-11-08 | 71.550 | 72.300 | 70.600 | 72.200 | 67.958 | 281,488 |
| 2024-11-07 | 69.050 | 72.700 | 69.050 | 72.100 | 67.864 | 1,000,989 |
| 2024-11-06 | 67.100 | 69.800 | 67.100 | 68.150 | 64.146 | 842,555 |
| 2024-11-05 | 65.700 | 66.900 | 65.250 | 66.900 | 62.970 | 749,979 |
| 2024-11-04 | 64.400 | 65.200 | 64.000 | 64.300 | 60.522 | 202,655 |
| 2024-11-01 | 64.950 | 65.800 | 64.350 | 64.350 | 60.569 | 144,483 |
| 2024-10-31 | 64.000 | 65.150 | 63.650 | 64.950 | 61.134 | 371,311 |
| 2024-10-30 | 64.800 | 65.150 | 64.000 | 64.000 | 60.240 | 396,656 |
| 2024-10-29 | 65.950 | 66.200 | 64.650 | 64.850 | 61.040 | 324,340 |
| 2024-10-28 | 65.800 | 66.000 | 64.750 | 65.650 | 61.793 | 414,248 |
| 2024-10-25 | 64.100 | 65.600 | 64.100 | 65.400 | 61.558 | 305,476 |
| 2024-10-24 | 65.300 | 66.350 | 64.200 | 64.500 | 60.711 | 450,388 |
| 2024-10-23 | 66.450 | 66.850 | 65.400 | 65.450 | 61.605 | 450,393 |
| 2024-10-22 | 66.750 | 68.750 | 63.800 | 66.850 | 62.922 | 681,331 |
| 2024-10-21 | 67.500 | 68.450 | 66.600 | 66.800 | 62.875 | 356,369 |
| 2024-10-18 | 65.200 | 67.550 | 65.000 | 67.500 | 63.534 | 426,432 |
| 2024-10-17 | 65.400 | 65.600 | 64.500 | 65.300 | 61.464 | 291,487 |
| 2024-10-16 | 64.750 | 66.000 | 64.450 | 65.450 | 61.605 | 250,194 |
| 2024-10-15 | 66.650 | 66.650 | 64.600 | 65.600 | 61.746 | 589,968 |
| 2024-10-14 | 68.350 | 68.350 | 66.500 | 66.650 | 62.734 | 352,332 |
| 2024-10-11 | 68.500 | 68.750 | 67.750 | 68.350 | 64.334 | 298,672 |
| 2024-10-10 | 69.250 | 69.300 | 68.300 | 68.500 | 64.476 | 213,636 |
| 2024-10-09 | 69.000 | 69.250 | 68.350 | 69.250 | 65.181 | 184,919 |
| 2024-10-08 | 69.000 | 69.650 | 68.200 | 69.000 | 64.946 | 236,975 |
| 2024-10-07 | 70.600 | 70.700 | 68.950 | 69.850 | 65.746 | 173,744 |
| 2024-10-04 | 69.550 | 70.600 | 69.200 | 70.450 | 66.311 | 201,011 |
| 2024-10-03 | 71.150 | 71.150 | 68.300 | 69.550 | 65.464 | 372,883 |
| 2024-10-02 | 71.550 | 71.900 | 70.800 | 71.300 | 67.111 | 176,128 |
| 2024-10-01 | 71.500 | 72.700 | 70.900 | 71.550 | 67.346 | 263,307 |
| 2024-09-30 | 73.300 | 73.600 | 70.550 | 71.400 | 67.205 | 325,401 |
| 2024-09-27 | 70.850 | 73.750 | 70.200 | 73.300 | 68.994 | 718,580 |
| 2024-09-26 | 70.000 | 70.350 | 68.100 | 70.350 | 66.217 | 529,633 |
| 2024-09-25 | 68.400 | 69.300 | 68.200 | 69.250 | 65.181 | 199,241 |
| 2024-09-24 | 69.000 | 69.700 | 67.950 | 68.400 | 64.381 | 324,918 |
| 2024-09-23 | 68.750 | 69.100 | 68.000 | 68.350 | 64.334 | 157,525 |
| 2024-09-20 | 68.750 | 69.500 | 68.050 | 68.750 | 64.711 | 412,434 |
| 2024-09-19 | 68.000 | 69.300 | 67.800 | 68.800 | 64.758 | 324,495 |
| 2024-09-18 | 68.600 | 68.600 | 67.100 | 67.400 | 63.440 | 270,594 |
| 2024-09-17 | 68.000 | 69.100 | 67.500 | 68.500 | 64.476 | 389,010 |
| 2024-09-16 | 67.950 | 68.300 | 67.050 | 67.900 | 63.911 | 207,467 |
| 2024-09-13 | 67.650 | 69.000 | 67.650 | 68.400 | 64.381 | 135,416 |
| 2024-09-12 | 68.500 | 69.150 | 67.400 | 67.650 | 63.675 | 320,127 |
| 2024-09-11 | 68.650 | 69.500 | 67.000 | 67.250 | 63.299 | 234,798 |
| 2024-09-10 | 68.800 | 69.500 | 67.800 | 68.550 | 64.523 | 320,142 |
| 2024-09-09 | 68.450 | 69.850 | 67.100 | 69.350 | 65.276 | 392,896 |
| 2024-09-06 | 70.350 | 70.500 | 68.300 | 68.450 | 64.428 | 277,846 |
| 2024-09-05 | 70.950 | 70.950 | 69.700 | 70.350 | 66.217 | 183,076 |
| 2024-09-04 | 70.650 | 71.900 | 69.900 | 71.000 | 66.829 | 347,024 |
| 2024-09-03 | 74.250 | 74.500 | 71.550 | 71.900 | 67.676 | 338,002 |
| 2024-09-02 | 76.900 | 76.900 | 73.800 | 74.250 | 69.888 | 288,726 |
| 2024-08-30 | 75.600 | 77.250 | 75.600 | 76.900 | 72.382 | 421,900 |
| 2024-08-29 | 74.100 | 75.850 | 74.100 | 75.550 | 71.111 | 592,052 |
| 2024-08-28 | 73.300 | 74.000 | 72.650 | 73.750 | 69.417 | 137,651 |
| 2024-08-27 | 74.000 | 74.750 | 73.000 | 73.300 | 68.994 | 118,240 |
| 2024-08-26 | 74.250 | 75.200 | 73.600 | 73.900 | 69.558 | 192,720 |
| 2024-08-23 | 70.750 | 74.350 | 70.700 | 74.250 | 69.888 | 352,620 |
| 2024-08-22 | 71.050 | 71.100 | 70.300 | 70.550 | 66.405 | 174,167 |
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.