Alleima AB (publ) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | 68.915 | 69.350 | 68.500 | 68.600 | 64.581 | 5,070 |
| 2024-09-09 | 67.950 | 69.800 | 67.350 | 69.238 | 65.181 | 24,811 |
| 2024-09-06 | 69.600 | 70.300 | 68.350 | 69.284 | 65.225 | 11,196 |
| 2024-09-05 | 70.150 | 70.950 | 69.750 | 70.550 | 66.417 | 345,202 |
| 2024-09-04 | 71.200 | 71.700 | 70.800 | 71.226 | 67.053 | 16,536 |
| 2024-09-03 | 73.500 | 73.500 | 71.600 | 71.991 | 67.773 | 16,393 |
| 2024-09-02 | 76.350 | 76.500 | 74.464 | 76.500 | 72.018 | 11,533 |
| 2024-08-30 | 76.000 | 77.300 | 76.000 | 76.556 | 72.071 | 15,549 |
| 2024-08-29 | 75.300 | 75.850 | 75.000 | 75.500 | 71.077 | 7,562 |
| 2024-08-28 | 73.000 | 73.900 | 73.000 | 73.550 | 69.241 | 1,771 |
| 2024-08-27 | 74.200 | 74.200 | 73.050 | 73.681 | 69.364 | 2,756 |
| 2024-08-23 | 71.300 | 74.250 | 71.200 | 74.050 | 69.712 | 9,497 |
| 2024-08-22 | 70.350 | 71.000 | 70.350 | 70.716 | 66.573 | 6,253 |
| 2024-08-21 | 71.350 | 71.700 | 70.750 | 71.234 | 67.061 | 5,182 |
| 2024-08-20 | 70.900 | 71.350 | 70.500 | 70.950 | 66.793 | 7,872 |
| 2024-08-19 | 70.500 | 70.850 | 70.200 | 70.850 | 66.699 | 4,363 |
| 2024-08-16 | 70.300 | 70.650 | 69.650 | 69.818 | 65.728 | 7,113 |
| 2024-08-15 | 70.400 | 70.550 | 69.850 | 70.382 | 66.258 | 3,838 |
| 2024-08-14 | 69.900 | 70.500 | 69.750 | 70.249 | 66.133 | 5,657 |
| 2024-08-13 | 70.900 | 70.900 | 69.700 | 70.084 | 65.978 | 4,142 |
| 2024-08-12 | 70.850 | 71.100 | 70.800 | 70.873 | 66.720 | 2,294 |
| 2024-08-09 | 71.500 | 72.150 | 70.350 | 71.048 | 66.885 | 7,902 |
| 2024-08-08 | 68.250 | 70.650 | 68.250 | 70.272 | 66.155 | 6,397 |
| 2024-08-07 | 68.750 | 70.300 | 68.750 | 69.050 | 65.005 | 5,385 |
| 2024-08-06 | 70.500 | 70.500 | 67.500 | 68.741 | 64.713 | 3,818 |
| 2024-08-05 | 65.900 | 69.100 | 65.750 | 67.756 | 63.786 | 9,806 |
| 2024-08-02 | 73.000 | 73.350 | 70.700 | 71.756 | 67.552 | 10,457 |
| 2024-08-01 | 78.000 | 78.500 | 74.600 | 76.830 | 72.329 | 25,931 |
| 2024-07-31 | 77.250 | 78.100 | 77.250 | 77.624 | 73.076 | 5,793 |
| 2024-07-30 | 77.600 | 78.050 | 76.650 | 77.108 | 72.591 | 2,428 |
| 2024-07-29 | 77.750 | 78.500 | 77.450 | 78.056 | 73.483 | 28,103 |
| 2024-07-26 | 76.600 | 77.400 | 76.600 | 76.942 | 72.434 | 4,318 |
| 2024-07-25 | 76.400 | 77.650 | 75.400 | 76.407 | 71.930 | 601,479 |
| 2024-07-24 | 77.350 | 78.750 | 77.000 | 78.064 | 73.490 | 8,743 |
| 2024-07-23 | 76.300 | 77.700 | 76.200 | 77.174 | 72.652 | 11,014 |
| 2024-07-22 | 75.150 | 75.605 | 74.600 | 74.801 | 70.418 | 40,056 |
| 2024-07-19 | 74.700 | 74.850 | 72.900 | 73.969 | 69.635 | 5,428 |
| 2024-07-18 | 74.600 | 75.850 | 74.350 | 75.450 | 71.030 | 6,602 |
| 2024-07-17 | 74.500 | 75.350 | 74.400 | 74.530 | 70.163 | 39,662 |
| 2024-07-16 | 74.250 | 75.000 | 74.250 | 74.662 | 70.287 | 4,870 |
| 2024-07-15 | 77.050 | 77.100 | 75.550 | 75.850 | 71.406 | 4,993 |
| 2024-07-12 | 76.000 | 77.450 | 76.000 | 77.013 | 72.501 | 6,701 |
| 2024-07-11 | 76.000 | 76.150 | 74.900 | 75.418 | 71.000 | 3,415 |
| 2024-07-10 | 75.700 | 76.650 | 75.650 | 75.989 | 71.537 | 13,757 |
| 2024-07-09 | 78.350 | 78.350 | 75.900 | 77.696 | 73.144 | 9,119 |
| 2024-07-08 | 76.700 | 78.250 | 76.400 | 76.850 | 72.348 | 27,765 |
| 2024-07-05 | 77.600 | 78.800 | 77.250 | 77.300 | 72.771 | 25,323 |
| 2024-07-04 | 76.700 | 76.700 | 74.550 | 74.850 | 70.465 | 5,334 |
| 2024-07-03 | 74.500 | 76.000 | 73.750 | 75.650 | 71.218 | 16,128 |
| 2024-07-02 | 73.050 | 74.550 | 73.050 | 73.745 | 69.425 | 9,677 |
| 2024-07-01 | 69.700 | 71.700 | 69.700 | 71.502 | 67.313 | 6,320 |
| 2024-06-28 | 69.200 | 69.550 | 68.500 | 68.944 | 64.905 | 4,698 |
| 2024-06-27 | 68.700 | 69.150 | 68.500 | 68.748 | 64.721 | 10,142 |
| 2024-06-26 | 70.300 | 70.550 | 69.150 | 70.200 | 66.087 | 398,914 |
| 2024-06-25 | 72.000 | 72.041 | 70.000 | 70.366 | 66.244 | 3,120 |
| 2024-06-24 | 70.150 | 72.200 | 69.750 | 71.989 | 67.771 | 7,845 |
| 2024-06-21 | 70.351 | 70.351 | 70.351 | 70.351 | 66.229 | 0 |
| 2024-06-20 | 69.550 | 70.650 | 69.550 | 70.351 | 66.229 | 12,319 |
| 2024-06-19 | 68.950 | 69.800 | 68.750 | 69.435 | 65.367 | 6,276 |
| 2024-06-18 | 68.150 | 68.900 | 68.100 | 68.350 | 64.346 | 21,729 |
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.