Alimak Group AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-11 | 120.40 | 120.40 | 119.30 | 119.30 | 112.85 | 196 |
| 2024-06-10 | 118.10 | 118.10 | 118.10 | 118.10 | 111.71 | 0 |
| 2024-06-07 | 117.30 | 117.30 | 117.30 | 117.30 | 110.96 | 0 |
| 2024-06-06 | 116.50 | 116.50 | 116.50 | 116.50 | 110.20 | 0 |
| 2024-06-05 | 116.50 | 117.00 | 116.50 | 116.50 | 110.20 | 406 |
| 2024-06-04 | 114.40 | 115.20 | 114.40 | 114.40 | 108.21 | 140 |
| 2024-06-03 | 114.60 | 114.80 | 113.60 | 114.60 | 108.40 | 244 |
| 2024-05-31 | 112.60 | 112.60 | 112.40 | 112.60 | 106.51 | 112 |
| 2024-05-30 | 111.30 | 112.80 | 110.60 | 112.80 | 106.70 | 1,011 |
| 2024-05-29 | 112.60 | 112.60 | 111.60 | 112.60 | 106.51 | 313 |
| 2024-05-28 | 114.80 | 115.00 | 113.00 | 113.00 | 106.89 | 1,049 |
| 2024-05-24 | 117.50 | 117.80 | 117.00 | 117.50 | 111.14 | 1,167 |
| 2024-05-23 | 116.60 | 116.70 | 116.60 | 116.70 | 110.39 | 69 |
| 2024-05-22 | 114.20 | 115.00 | 114.20 | 114.20 | 108.02 | 269 |
| 2024-05-21 | 114.00 | 114.60 | 113.80 | 113.80 | 107.64 | 608 |
| 2024-05-20 | 112.40 | 112.60 | 112.40 | 112.60 | 106.51 | 1 |
| 2024-05-17 | 112.20 | 113.80 | 111.60 | 113.60 | 107.46 | 3,401 |
| 2024-05-16 | 113.00 | 113.00 | 112.20 | 112.60 | 106.51 | 1,026 |
| 2024-05-15 | 112.00 | 113.00 | 112.00 | 113.00 | 106.89 | 951 |
| 2024-05-14 | 110.50 | 111.00 | 110.50 | 110.50 | 104.52 | 516 |
| 2024-05-13 | 111.20 | 111.20 | 110.90 | 110.90 | 104.90 | 7 |
| 2024-05-10 | 108.40 | 109.70 | 108.40 | 109.70 | 103.77 | 2,381 |
| 2024-05-09 | 106.00 | 106.00 | 106.00 | 106.00 | 100.27 | 0 |
| 2024-05-08 | 106.60 | 107.80 | 105.80 | 106.00 | 100.27 | 2,471 |
| 2024-05-07 | 106.00 | 106.00 | 106.00 | 106.00 | 100.27 | 0 |
| 2024-05-03 | 102.05 | 104.00 | 101.80 | 103.50 | 97.902 | 189,371 |
| 2024-05-02 | 101.60 | 102.25 | 101.60 | 102.25 | 96.719 | 126 |
| 2024-05-01 | 103.10 | 103.10 | 103.10 | 103.10 | 97.523 | 0 |
| 2024-04-30 | 102.70 | 103.10 | 102.60 | 103.10 | 97.523 | 1,223 |
| 2024-04-29 | 102.05 | 103.20 | 101.20 | 103.10 | 95.159 | 546 |
| 2024-04-26 | 99.150 | 102.20 | 98.500 | 102.05 | 94.189 | 1,989 |
| 2024-04-25 | 96.500 | 98.600 | 96.500 | 96.500 | 89.067 | 2,066 |
| 2024-04-24 | 95.250 | 95.600 | 93.306 | 93.700 | 86.483 | 2,430 |
| 2024-04-23 | 96.500 | 96.500 | 95.200 | 96.300 | 88.882 | 623 |
| 2024-04-22 | 96.100 | 96.800 | 96.100 | 96.100 | 88.698 | 853 |
| 2024-04-19 | 93.700 | 95.450 | 93.300 | 95.450 | 88.098 | 1,265 |
| 2024-04-18 | 94.400 | 94.400 | 94.350 | 94.350 | 87.082 | 5 |
| 2024-04-17 | 94.200 | 94.900 | 94.200 | 94.450 | 87.175 | 147 |
| 2024-04-16 | 94.650 | 95.103 | 94.456 | 94.550 | 87.267 | 677 |
| 2024-04-15 | 95.300 | 95.820 | 95.300 | 95.450 | 88.098 | 817 |
| 2024-04-12 | 94.706 | 95.500 | 94.706 | 95.050 | 87.729 | 713 |
| 2024-04-11 | 93.500 | 93.500 | 92.600 | 93.500 | 86.298 | 3,173 |
| 2024-04-10 | 94.150 | 94.600 | 93.300 | 94.150 | 86.898 | 1,301 |
| 2024-04-09 | 95.000 | 95.000 | 94.250 | 94.250 | 86.990 | 1,520 |
| 2024-04-08 | 94.853 | 95.350 | 94.853 | 95.350 | 88.005 | 1,432 |
| 2024-04-05 | 95.450 | 96.105 | 95.450 | 95.450 | 88.098 | 794 |
| 2024-04-04 | 97.850 | 97.850 | 96.700 | 97.850 | 90.313 | 293 |
| 2024-04-03 | 97.569 | 98.300 | 97.569 | 98.000 | 90.451 | 1,703 |
| 2024-04-02 | 96.400 | 97.500 | 96.400 | 97.100 | 89.621 | 1,872 |
| 2024-03-28 | 98.400 | 98.800 | 97.518 | 98.800 | 91.190 | 693 |
| 2024-03-27 | 98.800 | 98.800 | 97.606 | 98.800 | 91.190 | 971 |
| 2024-03-26 | 98.406 | 98.406 | 97.500 | 97.500 | 89.990 | 733 |
| 2024-03-25 | 99.950 | 100.40 | 98.550 | 98.550 | 90.959 | 943 |
| 2024-03-22 | 99.300 | 99.600 | 99.300 | 99.400 | 91.744 | 1,573 |
| 2024-03-21 | 98.750 | 99.407 | 98.612 | 98.750 | 91.144 | 447 |
| 2024-03-20 | 98.400 | 99.000 | 98.110 | 98.400 | 90.821 | 2,252 |
| 2024-03-19 | 97.800 | 98.790 | 96.800 | 98.600 | 91.005 | 1,663 |
| 2024-03-18 | 99.350 | 99.600 | 97.690 | 98.400 | 90.821 | 354 |
| 2024-03-15 | 99.200 | 99.500 | 98.600 | 99.200 | 91.559 | 8,942 |
| 2024-03-14 | 95.600 | 99.100 | 95.600 | 98.800 | 91.190 | 14,271 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-07 | 3.3000 SEK |
| 2025-05-02 | 3.0000 SEK |
| 2024-04-30 | 2.5000 SEK |
| 2023-05-05 | 1.8200 SEK |
| 2022-05-06 | 3.3000 SEK |
| 2021-05-07 | 2.0000 SEK |
| 2020-05-08 | 1.7500 SEK |
| 2019-05-10 | 2.7500 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.