Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	72.600	74.150	72.600	74.150	66.873	750
2023-03-30	70.491	73.000	70.491	73.000	65.836	2,771
2023-03-29	67.400	67.850	67.400	67.850	61.191	1,129
2023-03-28	65.900	66.800	65.100	66.150	59.658	1,705
2023-03-27	65.300	65.500	65.300	65.300	58.891	503
2023-03-24	63.650	63.650	63.500	63.650	57.403	327
2023-03-23	64.300	64.500	64.300	64.300	57.989	3,682
2023-03-22	64.100	64.100	63.400	64.100	57.809	9,732
2023-03-21	65.797	65.797	65.100	65.100	58.711	25,810
2023-03-20	67.450	67.900	67.000	67.850	61.191	1,205
2023-03-17	67.750	67.800	67.750	67.750	61.101	3
2023-03-16	65.590	67.200	65.590	66.550	60.019	4,076
2023-03-15	64.100	64.375	63.894	64.100	57.809	20,522
2023-03-14	64.400	65.000	64.400	64.400	58.080	17,874
2023-03-13	63.300	63.300	62.750	62.750	56.592	117,565
2023-03-10	63.250	63.250	62.799	63.250	57.042	58,713
2023-03-09	63.700	63.700	63.050	63.050	56.862	96,347
2023-03-08	65.544	65.544	63.850	63.850	57.584	140,400
2023-03-07	69.300	69.400	67.050	67.050	60.469	11,948
2023-03-06	70.400	70.400	69.900	69.900	63.040	561
2023-03-03	71.500	71.650	71.500	71.650	64.618	145
2023-03-02	71.150	71.150	71.150	71.150	64.167	0
2023-03-01	94.900	95.550	94.900	95.550	64.334	65
2023-02-28	95.450	95.450	95.450	95.450	64.267	0
2023-02-27	95.450	95.450	95.450	95.450	64.267	0
2023-02-24	98.950	99.200	96.900	96.900	65.243	135
2023-02-23	99.750	99.800	98.750	98.750	66.489	20
2023-02-22	100.00	100.00	98.990	99.550	67.027	3,016
2023-02-21	99.150	99.600	99.150	99.150	66.758	74
2023-02-20	98.750	98.750	98.750	98.750	66.489	0
2023-02-17	97.500	99.326	97.500	98.950	66.623	3,045
2023-02-16	94.250	94.550	93.917	94.550	63.661	2,356
2023-02-15	93.700	93.700	93.700	93.700	63.089	0
2023-02-14	91.550	92.600	91.550	91.550	61.641	53
2023-02-13	91.450	92.800	90.050	90.050	60.631	1,803
2023-02-10	92.800	93.000	89.794	90.250	60.766	763
2023-02-09	91.850	92.700	91.606	92.000	61.944	331
2023-02-08	90.150	90.900	90.150	90.150	60.698	1,443
2023-02-07	90.900	90.900	89.900	89.900	60.530	77
2023-02-06	90.950	91.021	90.950	90.950	61.237	163
2023-02-03	85.500	85.800	85.441	85.800	57.770	2,785
2023-02-02	85.000	85.000	85.000	85.000	57.231	0
2023-02-01	83.050	83.438	83.050	83.050	55.918	884
2023-01-31	82.050	82.800	81.087	82.050	55.245	2,373
2023-01-30	81.900	81.900	81.900	81.900	55.144	0
2023-01-27	85.100	85.100	84.192	85.100	57.298	3,417
2023-01-26	85.400	85.400	85.400	85.400	57.500	0
2023-01-25	84.800	84.800	84.800	84.800	57.096	0
2023-01-24	86.250	86.250	86.250	86.250	58.072	0
2023-01-23	84.500	84.500	84.300	84.300	56.760	22
2023-01-20	85.300	85.300	84.500	85.300	57.433	350
2023-01-19	87.450	88.200	85.500	85.500	57.568	18
2023-01-18	86.000	87.150	86.000	87.150	58.678	99
2023-01-17	86.250	86.250	86.200	86.250	58.072	2
2023-01-16	86.750	86.750	86.750	86.750	58.409	0
2023-01-13	87.600	87.600	83.900	84.100	56.625	278
2023-01-12	83.650	87.450	82.500	87.450	58.880	616
2023-01-11	83.150	83.150	82.700	83.150	55.985	25
2023-01-10	83.150	83.150	82.200	83.150	55.985	239
2023-01-09	83.250	83.250	83.250	83.250	56.053	0

← NewerPage 16 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.