Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	84.200	85.500	84.200	84.200	77.714	803
2023-06-29	84.100	84.800	83.700	84.000	77.530	1,671
2023-06-28	83.550	84.500	83.300	84.400	77.899	3,592
2023-06-27	82.300	82.900	82.300	82.350	76.007	3,458
2023-06-26	81.600	81.600	80.600	81.600	75.315	4,568
2023-06-23	80.900	80.900	80.900	80.900	74.669	0
2023-06-22	81.800	81.800	79.900	80.900	74.669	1,620
2023-06-21	80.500	82.800	80.400	81.700	75.407	10,267
2023-06-20	81.900	81.900	80.900	81.400	75.130	1,160
2023-06-19	83.250	83.900	82.700	83.650	77.207	1,505
2023-06-16	84.600	85.200	83.150	83.150	76.745	3,832
2023-06-15	85.500	86.900	84.800	85.300	78.730	3,123
2023-06-14	80.000	83.000	80.000	82.550	76.191	10,996
2023-06-13	78.650	80.000	77.700	79.850	73.699	7,117
2023-06-12	79.450	80.000	78.950	78.950	72.869	6,431
2023-06-09	77.100	78.900	76.800	78.150	72.130	6,101
2023-06-08	77.700	77.700	76.300	76.400	70.515	2,004
2023-06-07	77.500	79.300	77.300	77.900	71.900	7,707
2023-06-06	76.800	76.800	76.800	76.800	70.884	0
2023-06-05	77.900	78.000	76.800	76.800	70.884	484
2023-06-02	76.000	77.900	76.000	77.000	71.069	5,303
2023-06-01	74.000	74.350	74.000	74.350	68.623	3,063
2023-05-31	74.400	74.400	73.800	73.900	68.208	770
2023-05-30	75.250	75.250	74.300	75.250	69.454	10,488
2023-05-26	75.550	75.900	75.550	75.550	69.731	492
2023-05-25	75.050	75.600	74.900	75.050	69.269	166
2023-05-24	77.200	77.200	75.195	75.350	69.546	348
2023-05-23	78.400	79.050	78.400	79.050	72.961	2,741
2023-05-22	77.778	77.778	77.700	77.700	71.715	7
2023-05-19	76.662	77.635	76.662	77.100	71.161	923
2023-05-18	74.550	74.550	74.550	74.550	68.808	0
2023-05-17	74.550	74.699	74.550	74.550	68.808	1,114
2023-05-16	74.550	74.550	74.300	74.550	68.808	1,014
2023-05-15	75.250	75.250	75.250	75.250	69.454	0
2023-05-12	75.000	75.000	74.950	74.950	69.177	98
2023-05-11	75.550	75.550	75.550	75.550	69.731	0
2023-05-10	75.050	75.050	74.800	75.050	69.269	111
2023-05-09	76.650	76.650	75.200	75.550	69.731	2,437
2023-05-05	78.450	78.450	75.900	78.450	72.407	1,411
2023-05-04	80.177	80.177	78.600	79.550	71.743	3,886
2023-05-03	79.100	81.700	79.100	81.100	73.141	599
2023-05-02	75.100	75.100	74.200	75.050	67.684	8,732
2023-04-28	75.250	76.599	74.850	74.850	67.504	1,611
2023-04-27	75.905	75.905	75.069	75.150	67.775	437
2023-04-26	75.600	75.600	74.700	74.750	67.414	3,065
2023-04-25	76.100	76.100	74.900	75.850	68.406	3,439
2023-04-24	76.000	76.000	75.000	75.150	67.775	2,406
2023-04-21	75.150	75.150	74.962	75.150	67.775	136
2023-04-20	76.400	76.924	75.200	75.550	68.135	8,218
2023-04-19	76.700	76.700	76.300	76.300	68.812	911
2023-04-18	77.900	78.550	76.300	78.550	70.841	4,109
2023-04-17	77.914	77.914	77.200	77.200	69.623	74
2023-04-14	78.250	78.464	78.250	78.350	70.660	2,163
2023-04-13	80.600	80.600	76.700	78.250	70.570	7,231
2023-04-12	79.735	80.500	79.735	80.300	72.419	3,554
2023-04-11	76.500	78.550	76.000	78.550	70.841	5,721
2023-04-06	76.100	76.100	76.100	76.100	68.631	1,909
2023-04-05	77.700	77.800	75.291	76.100	68.631	8,654
2023-04-04	75.500	79.700	75.500	77.100	69.533	25,761
2023-04-03	74.350	74.500	73.900	74.350	67.053	6,801

← NewerPage 15 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.