Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-13	96.200	96.200	95.200	95.750	88.375	38,612
2024-03-12	96.600	96.600	96.100	96.600	89.159	520
2024-03-11	94.450	96.208	94.200	95.750	88.375	2,860
2024-03-08	93.700	94.900	93.700	93.800	86.575	7,703
2024-03-07	94.350	94.450	93.600	94.450	87.175	697
2024-03-06	95.150	95.150	94.159	95.150	87.821	3,667
2024-03-05	96.700	96.700	95.100	95.850	88.467	1,753
2024-03-04	97.000	97.000	96.400	96.400	88.975	1,179
2024-03-01	96.600	98.493	96.600	97.400	89.898	1,762
2024-02-29	93.300	93.906	93.300	93.300	86.113	338
2024-02-28	92.300	92.506	92.300	92.300	85.190	200
2024-02-27	93.298	93.298	92.800	92.800	85.652	660
2024-02-26	94.050	94.500	93.991	94.050	86.806	514
2024-02-23	94.250	94.394	93.518	94.250	86.990	2,323
2024-02-22	93.600	94.198	93.600	93.800	86.575	1,829
2024-02-21	93.800	94.400	92.600	92.600	85.467	1,390
2024-02-20	92.800	92.800	92.200	92.200	85.098	1,646
2024-02-19	92.200	93.394	92.200	93.100	85.929	2,886
2024-02-16	93.200	93.300	92.100	92.200	85.098	1,869
2024-02-15	90.900	92.800	90.900	92.800	85.652	4,181
2024-02-14	89.400	89.794	89.400	89.400	82.514	168
2024-02-13	87.550	87.800	86.800	86.850	80.160	2,808
2024-02-12	88.100	88.100	87.291	88.100	81.314	998
2024-02-09	93.000	95.200	93.000	94.750	87.452	2,206
2024-02-08	93.596	93.596	92.291	93.000	85.836	2,696
2024-02-07	92.900	93.203	91.500	92.500	85.375	4,997
2024-02-06	92.600	94.594	91.800	93.900	86.667	1,293
2024-02-05	93.200	93.403	92.600	92.800	85.652	4,074
2024-02-02	93.900	94.750	93.731	94.750	87.452	1,687
2024-02-01	93.700	93.700	92.924	93.700	86.483	1,931
2024-01-31	92.300	92.700	91.700	92.300	85.190	1,372
2024-01-30	91.650	92.700	91.250	91.250	84.221	2,114
2024-01-29	91.850	92.094	91.838	91.850	84.775	13
2024-01-26	91.994	92.100	91.994	92.100	85.006	111
2024-01-25	90.950	91.500	90.950	90.950	83.944	817
2024-01-24	89.500	90.000	89.200	89.200	82.329	545
2024-01-23	89.300	89.400	88.894	89.400	82.514	54
2024-01-22	88.500	89.109	88.100	88.100	81.314	1,416
2024-01-19	87.050	88.100	87.050	87.050	80.345	3,486
2024-01-18	87.150	87.600	85.900	86.850	80.160	7,959
2024-01-17	86.506	86.506	85.700	85.700	79.099	709
2024-01-16	88.200	88.200	87.000	88.200	81.406	1,068
2024-01-15	88.700	88.900	87.500	88.300	81.499	1,010
2024-01-12	87.000	88.054	87.000	87.650	80.899	1,942
2024-01-11	85.900	87.100	85.900	86.050	79.422	1,668
2024-01-10	84.700	85.900	84.600	85.200	78.637	4,171
2024-01-09	83.953	84.800	83.953	84.800	78.268	3,588
2024-01-08	82.200	83.500	82.200	82.750	76.376	3,840
2024-01-05	81.900	82.280	81.100	82.150	75.822	879
2024-01-04	82.150	82.600	81.600	82.150	75.822	2,279
2024-01-03	81.300	82.700	81.100	81.400	75.130	2,626
2024-01-02	82.250	82.400	80.500	82.050	75.730	2,330
2023-12-29	82.050	82.450	82.000	82.450	76.099	151
2023-12-28	82.250	82.750	81.905	82.750	76.376	1,218
2023-12-27	81.400	82.405	81.100	81.400	75.130	9,649
2023-12-22	79.450	80.930	79.450	79.450	73.330	1,194
2023-12-21	79.700	80.200	79.700	80.200	74.022	983
2023-12-20	79.655	80.000	79.655	80.000	73.838	517
2023-12-19	76.700	77.300	76.000	76.800	70.884	4,638
2023-12-18	76.466	76.466	75.500	75.750	69.915	3,560

← NewerPage 12 of 22 · 1,269 trading daysOlder →

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.