Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	71.000	71.000	70.000	70.450	65.023	10,808
2023-09-21	70.550	72.900	70.200	70.850	65.393	7,512
2023-09-20	70.600	71.350	70.600	71.350	65.854	2,979
2023-09-19	69.800	70.500	69.800	70.350	64.931	7,804
2023-09-18	69.800	70.400	69.800	70.050	64.654	4,748
2023-09-15	71.300	71.300	70.900	70.950	65.485	961
2023-09-14	71.450	71.600	70.500	71.250	65.762	5,664
2023-09-13	70.650	71.400	70.400	71.150	65.670	2,540
2023-09-12	70.350	70.600	70.300	70.450	65.023	2,278
2023-09-11	70.700	71.150	70.700	71.150	65.670	1,438
2023-09-08	70.167	70.700	70.167	70.550	65.116	5,300
2023-09-07	70.000	70.850	70.000	70.850	65.393	4,417
2023-09-06	70.697	71.300	70.697	71.250	65.762	3,409
2023-09-05	72.700	72.700	72.200	72.700	67.100	404
2023-09-04	73.900	73.900	73.300	73.300	67.654	3,546
2023-09-01	73.000	75.000	73.000	74.050	68.346	4,542
2023-08-31	73.100	73.100	73.100	73.100	67.469	4,483
2023-08-30	73.200	73.228	72.700	72.700	67.100	1,400
2023-08-29	73.500	73.900	73.500	73.500	67.839	766
2023-08-28	73.463	74.000	73.300	73.463	67.805	600
2023-08-25	72.000	73.700	72.000	73.500	67.839	4,569
2023-08-24	71.450	71.500	70.950	70.950	65.485	4,381
2023-08-23	70.400	71.600	70.400	70.850	65.393	7,777
2023-08-22	68.500	70.200	67.900	69.700	64.331	6,273
2023-08-21	69.500	69.900	69.500	69.800	64.424	538
2023-08-18	68.900	69.900	68.900	69.300	63.962	3,148
2023-08-17	69.700	69.700	69.500	69.700	64.331	1,941
2023-08-16	71.650	72.900	71.650	71.650	66.131	5,593
2023-08-15	72.200	72.200	71.800	71.850	66.316	1,978
2023-08-14	73.100	73.700	73.100	73.500	67.839	858
2023-08-11	74.350	74.400	73.000	73.000	67.377	4,911
2023-08-10	74.450	74.450	74.450	74.450	68.715	5,364
2023-08-09	74.650	75.300	73.900	73.900	68.208	929
2023-08-08	75.850	76.100	74.968	76.000	70.146	1,639
2023-08-07	76.700	76.800	76.300	76.500	70.607	2,534
2023-08-04	75.850	76.200	75.600	75.850	70.008	2,109
2023-08-03	75.350	76.200	75.300	76.000	70.146	4,080
2023-08-02	76.200	76.400	75.750	75.750	69.915	1,516
2023-08-01	76.400	76.700	76.300	76.300	70.423	4,858
2023-07-31	76.200	77.300	76.200	76.200	70.331	4,079
2023-07-28	77.400	77.400	76.800	77.400	71.438	2,835
2023-07-27	78.000	78.000	76.700	77.300	71.346	3,912
2023-07-26	77.600	77.600	77.100	77.200	71.254	616
2023-07-25	78.500	78.500	77.200	77.200	71.254	2,840
2023-07-24	77.600	78.500	77.300	78.050	72.038	3,289
2023-07-21	80.300	80.300	76.600	76.600	70.700	1,827
2023-07-20	81.500	82.200	78.400	81.600	75.315	9,963
2023-07-19	80.400	82.200	80.400	81.500	75.222	10,438
2023-07-18	78.200	80.395	78.200	80.200	74.022	6,232
2023-07-17	76.700	78.400	76.700	77.000	71.069	11,781
2023-07-14	78.950	79.150	78.000	79.150	73.053	3,597
2023-07-13	80.700	80.700	79.400	79.450	73.330	6,830
2023-07-12	80.800	81.500	80.800	80.900	74.669	4,202
2023-07-11	80.800	81.200	80.400	80.900	74.669	1,151
2023-07-10	80.700	81.200	80.105	80.800	74.576	8,325
2023-07-07	81.300	81.300	80.800	81.300	75.038	7,721
2023-07-06	81.700	81.700	80.000	80.900	74.669	2,802
2023-07-05	82.800	82.800	81.300	81.700	75.407	3,079
2023-07-04	83.750	84.000	83.200	83.750	77.299	8,750
2023-07-03	83.800	83.800	82.100	82.750	76.376	3,633

← NewerPage 14 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.