Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	77.900	78.600	77.845	77.900	71.900	3,180
2023-12-14	77.200	77.800	77.200	77.800	71.807	1,897
2023-12-13	76.300	77.200	75.900	76.700	70.792	2,231
2023-12-12	76.705	77.300	76.705	76.900	70.977	198
2023-12-11	78.400	78.400	75.800	77.400	71.438	5,853
2023-12-08	77.600	78.505	77.474	78.250	72.223	398
2023-12-07	77.100	77.600	77.100	77.100	71.161	1,036
2023-12-06	77.400	77.900	76.995	77.900	71.900	786
2023-12-05	77.400	78.100	77.100	77.400	71.438	1,428
2023-12-04	79.500	79.500	77.900	78.550	72.500	813
2023-12-01	79.650	79.750	79.400	79.750	73.607	105
2023-11-30	80.600	80.600	79.995	80.500	74.299	2,321
2023-11-29	80.300	81.398	80.300	80.600	74.392	928
2023-11-28	79.650	80.800	79.600	80.000	73.838	965
2023-11-27	79.500	80.800	79.500	80.300	74.115	896
2023-11-24	78.900	78.900	78.300	78.850	72.776	878
2023-11-23	80.284	80.284	80.000	80.000	73.838	1,164
2023-11-22	79.500	80.000	79.500	79.750	73.607	417
2023-11-21	78.400	78.850	78.400	78.850	72.776	258
2023-11-20	78.000	78.000	76.500	76.500	70.607	778
2023-11-17	76.500	77.205	76.500	76.500	70.607	219
2023-11-16	74.200	76.300	74.200	76.200	70.331	779
2023-11-15	74.195	74.500	74.195	74.350	68.623	279
2023-11-14	72.400	74.000	72.200	73.800	68.115	636
2023-11-13	71.650	72.900	71.200	72.000	66.454	317
2023-11-10	71.450	71.600	71.100	71.550	66.039	930
2023-11-09	71.350	72.400	70.100	71.150	65.670	3,578
2023-11-08	70.150	72.295	69.800	71.650	66.131	3,481
2023-11-07	69.300	69.300	68.796	69.100	63.777	764
2023-11-06	69.500	70.200	69.500	69.700	64.331	951
2023-11-03	67.550	67.696	66.650	66.650	61.516	221
2023-11-02	66.400	67.700	66.400	66.650	61.516	2,598
2023-11-01	65.900	66.400	64.800	64.800	59.809	941
2023-10-31	65.596	66.050	65.596	66.050	60.962	1,337
2023-10-30	63.900	65.900	63.900	65.000	59.993	2,769
2023-10-27	63.350	63.396	63.200	63.350	58.470	329
2023-10-26	61.700	64.100	61.700	63.750	58.840	6,882
2023-10-25	63.600	63.600	60.800	60.800	56.117	2,867
2023-10-24	64.300	67.150	64.300	67.150	61.978	2,337
2023-10-23	61.200	61.900	61.100	61.600	56.855	210
2023-10-20	61.800	61.800	61.100	61.800	57.040	9,833
2023-10-19	63.450	64.000	62.800	63.050	58.193	4,031
2023-10-18	63.900	63.900	63.050	63.050	58.193	1,758
2023-10-17	64.400	64.400	63.196	64.200	59.255	1,025
2023-10-16	65.000	65.000	64.900	64.900	59.901	766
2023-10-13	66.500	66.500	65.400	65.400	60.362	140
2023-10-12	67.750	68.700	67.600	67.650	62.439	1,082
2023-10-11	66.300	67.900	66.300	67.450	62.255	4,026
2023-10-10	66.294	66.800	66.294	66.350	61.239	2,166
2023-10-09	66.458	66.458	66.050	66.050	60.962	1,464
2023-10-06	67.596	67.596	67.350	67.350	62.162	54
2023-10-05	67.200	67.200	66.850	66.850	61.701	262
2023-10-04	68.300	68.600	67.500	68.600	63.316	1,197
2023-10-03	68.400	68.700	67.500	68.300	63.039	441
2023-10-02	68.100	68.700	67.400	68.100	62.854	2,938
2023-09-29	67.050	67.700	66.600	67.150	61.978	4,208
2023-09-28	67.250	67.650	67.156	67.650	62.439	4,178
2023-09-27	67.150	67.900	67.150	67.150	61.978	998
2023-09-26	67.550	67.800	66.650	66.650	61.516	843
2023-09-25	68.700	68.700	68.000	68.000	62.762	1,552

← NewerPage 13 of 22 · 1,263 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.