Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	83.250	83.250	83.250	83.250	56.053	0
2023-01-06	79.750	79.750	79.750	79.750	53.696	0
2023-01-05	78.648	79.750	78.648	79.750	53.696	52
2023-01-04	78.050	79.750	77.792	79.750	53.696	4,505
2023-01-03	80.000	80.000	80.000	80.000	53.864	0
2022-12-30	75.550	75.550	75.550	75.550	50.868	0
2022-12-29	76.500	76.500	76.500	76.500	51.508	0
2022-12-28	73.300	73.300	73.300	73.300	49.353	0
2022-12-23	72.907	73.400	72.907	73.400	49.420	104
2022-12-22	72.500	72.500	72.500	72.500	48.815	0
2022-12-21	71.450	71.450	71.450	71.450	48.108	0
2022-12-20	72.300	72.300	72.300	72.300	48.680	0
2022-12-19	73.300	73.300	73.300	73.300	49.353	0
2022-12-16	72.700	72.700	72.700	72.700	48.949	86
2022-12-15	75.400	75.400	75.050	75.050	50.531	15
2022-12-14	77.600	77.700	77.600	77.700	52.316	3
2022-12-13	76.100	76.100	76.100	76.100	51.238	0
2022-12-12	74.950	74.950	74.950	74.950	50.464	0
2022-12-09	76.700	76.700	76.700	76.700	51.642	0
2022-12-08	76.632	76.632	76.600	76.600	51.575	310
2022-12-07	78.750	78.750	78.500	78.750	53.023	137
2022-12-06	80.900	80.900	80.900	80.900	54.470	0
2022-12-05	81.000	81.000	81.000	81.000	54.538	0
2022-12-02	78.600	79.350	78.600	79.350	53.427	1,761
2022-12-01	79.000	79.000	78.350	78.350	52.753	20,100
2022-11-30	78.750	78.750	77.565	78.750	53.023	23
2022-11-29	78.350	78.350	78.350	78.350	52.753	0
2022-11-28	77.100	77.100	77.100	77.100	51.912	0
2022-11-25	78.691	78.691	78.050	78.050	52.551	396
2022-11-24	79.750	79.750	79.750	79.750	53.696	0
2022-11-23	77.179	77.500	77.179	77.500	52.181	23,555
2022-11-22	74.650	75.150	73.335	75.150	50.599	37,851
2022-11-21	73.482	73.482	72.993	73.100	49.219	2,722
2022-11-18	74.050	74.050	73.157	74.050	49.858	10,490
2022-11-17	73.940	73.940	73.200	73.200	49.286	4,847
2022-11-16	75.359	75.359	74.850	74.850	50.397	8,454
2022-11-15	75.850	76.600	74.736	76.600	51.575	126,759
2022-11-14	77.650	77.650	76.600	76.600	51.575	68,729
2022-11-11	79.250	79.400	79.250	79.250	53.359	2
2022-11-10	77.100	77.100	75.000	77.100	51.912	658
2022-11-09	76.700	76.700	75.300	76.200	51.306	860
2022-11-08	76.100	76.100	75.600	76.100	51.238	144
2022-11-07	72.600	75.600	72.600	75.250	50.666	2,466
2022-11-04	69.775	71.300	69.775	69.800	46.997	14,321
2022-11-03	69.600	69.800	69.200	69.800	46.997	20,518
2022-11-02	70.108	70.108	69.100	69.900	47.064	20,180
2022-11-01	69.888	71.800	69.888	71.050	47.838	25,440
2022-10-31	70.100	70.100	69.300	69.900	47.064	24,034
2022-10-28	69.400	69.900	69.100	69.400	46.727	9,376
2022-10-27	69.917	69.917	68.400	68.800	46.323	1,091
2022-10-26	71.350	72.005	69.400	69.900	47.064	10,640
2022-10-25	73.020	73.020	69.400	70.950	47.771	88,659
2022-10-24	68.675	73.100	68.675	71.850	48.377	3,066
2022-10-21	65.500	65.500	64.900	64.900	43.697	1,253
2022-10-20	64.500	64.800	63.850	63.850	42.990	150
2022-10-19	63.400	63.750	63.400	63.750	42.923	485
2022-10-18	62.650	62.900	62.050	62.050	41.779	3,788
2022-10-17	61.400	61.400	61.400	61.400	41.341	0
2022-10-14	62.000	62.650	62.000	62.650	42.182	78
2022-10-13	62.000	62.000	60.900	60.900	41.004	1

← NewerPage 17 of 22 · 1,270 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.