Alleima AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	116.50	118.40	115.70	117.30	117.30	114,554
2026-10-15	115.00	116.50	113.10	116.40	116.40	237,682
2026-10-14	115.00	118.30	115.00	116.40	116.40	217,132
2026-10-13	114.60	115.50	113.60	114.50	114.50	120,693
2026-10-12	116.70	117.20	113.90	114.80	114.80	148,702
2026-10-09	113.40	117.80	113.40	117.00	117.00	127,963
2026-10-08	113.00	113.50	111.20	112.90	112.90	118,285
2026-10-07	115.50	116.50	113.40	113.60	113.60	179,768
2026-10-06	117.30	118.50	115.40	116.10	116.10	149,648
2026-10-05	115.80	117.40	115.80	116.80	116.80	219,401
2026-10-02	114.30	116.10	114.20	115.90	115.90	138,452
2026-10-01	116.20	117.00	113.60	114.10	114.10	176,267
2026-09-30	116.70	118.50	116.70	117.40	117.40	143,291
2026-09-29	119.20	119.40	116.50	116.50	116.50	162,076
2026-09-28	118.90	120.50	116.90	118.80	118.80	172,601
2026-09-25	117.00	120.40	117.00	118.90	118.90	143,807
2026-09-24	116.60	118.90	116.30	116.40	116.40	120,155
2026-09-23	118.20	118.60	115.90	117.10	117.10	108,331
2026-09-22	116.20	118.80	116.10	118.10	118.10	120,249
2026-09-21	114.20	118.10	113.80	116.20	116.20	178,604
2026-09-18	117.70	117.70	114.10	114.10	114.10	399,496
2026-09-17	115.70	118.20	115.70	117.70	117.70	102,028
2026-09-16	114.00	116.10	113.90	115.60	115.60	179,158
2026-09-15	110.90	114.40	110.50	114.00	114.00	344,114
2026-09-14	113.50	114.20	111.00	111.00	111.00	251,248
2026-09-11	114.70	116.90	113.70	114.00	114.00	191,876
2026-09-10	116.90	117.40	113.90	114.30	114.30	286,555
2026-09-09	117.00	118.00	116.10	116.10	116.10	190,563
2026-09-08	117.60	119.10	116.50	117.00	117.00	187,792
2026-09-07	118.90	119.10	117.60	117.60	117.60	142,058
2026-09-04	118.80	119.60	117.10	118.50	118.50	250,766
2026-09-03	118.80	121.50	118.40	119.00	119.00	253,928
2026-09-02	120.00	120.30	118.00	118.40	118.40	273,494
2026-09-01	122.20	122.40	119.60	120.30	120.30	303,404
2026-08-31	120.60	122.90	119.90	122.40	122.40	338,123
2026-08-28	121.40	122.60	120.40	120.60	120.60	202,687
2026-08-27	117.50	121.90	117.30	121.90	121.90	342,204
2026-08-26	115.70	119.20	115.70	117.30	117.30	483,817
2026-08-25	115.50	116.30	115.00	115.40	115.40	114,822
2026-08-24	114.80	116.70	114.20	115.20	115.20	190,161
2026-08-21	113.60	115.40	113.00	114.20	114.20	137,649
2026-08-20	116.50	116.50	112.00	113.10	113.10	212,368
2026-08-19	116.00	118.10	115.00	116.20	116.20	138,860
2026-08-18	118.60	118.80	115.60	115.70	115.70	146,666
2026-08-17	118.30	119.80	117.10	118.60	118.60	148,856
2026-08-14	117.50	118.90	116.50	118.30	118.30	183,547
2026-08-13	114.50	118.00	114.50	117.50	117.50	102,467
2026-08-12	115.70	116.00	114.70	115.30	115.30	129,722
2026-08-11	116.80	117.80	115.50	115.50	115.50	156,227
2026-08-10	117.40	117.80	116.10	116.70	116.70	175,404
2026-08-07	117.60	119.60	116.60	117.40	117.40	200,844
2026-08-06	120.20	120.20	117.10	117.40	117.40	274,160
2026-08-05	119.60	122.00	119.00	120.50	120.50	437,132
2026-08-04	116.00	118.50	115.30	118.40	118.40	203,045
2026-08-03	113.50	115.80	113.50	115.80	115.80	338,216
2026-07-31	111.70	113.80	110.40	113.00	113.00	332,206
2026-07-30	110.50	112.10	109.50	111.50	111.50	218,328
2026-07-29	113.90	114.80	109.70	110.10	110.10	279,609
2026-07-28	112.30	113.90	111.50	113.90	113.90	245,146
2026-07-27	113.00	114.30	112.00	112.40	112.40	227,153

Page 1 of 5 · 249 trading daysOlder →

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.