Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	62.550	62.550	61.500	62.550	42.115	549
2022-10-11	62.657	62.657	62.150	62.150	41.846	107
2022-10-10	66.250	66.250	66.250	66.250	44.606	0
2022-10-07	63.750	63.750	63.500	63.750	42.923	8
2022-10-06	65.300	65.300	65.300	65.300	43.967	0
2022-10-05	62.900	63.500	62.900	63.350	42.654	60
2022-10-04	61.100	61.600	61.100	61.400	41.341	816
2022-10-03	60.500	60.500	59.400	59.450	40.028	361
2022-09-30	61.000	61.000	60.800	60.800	40.937	4
2022-09-29	62.050	62.050	62.050	62.050	41.779	0
2022-09-28	62.950	62.950	62.800	62.950	42.384	74
2022-09-27	65.600	65.600	64.600	64.600	43.495	265
2022-09-26	68.500	69.000	67.550	67.550	45.482	294
2022-09-23	66.300	67.150	66.300	67.150	45.212	362
2022-09-22	67.100	67.100	66.650	66.650	44.876	57
2022-09-21	70.200	70.200	69.800	69.800	46.997	458
2022-09-20	71.155	71.155	69.600	71.150	47.906	356
2022-09-16	74.200	74.200	72.800	73.000	49.151	51
2022-09-15	73.200	73.200	73.200	73.200	49.286	0
2022-09-14	74.200	74.200	73.800	73.800	49.690	4
2022-09-13	74.650	74.650	74.650	74.650	50.262	0
2022-09-12	76.100	76.100	73.800	73.900	49.757	1,238
2022-09-09	75.750	75.750	75.750	75.750	51.003	0
2022-09-08	73.300	73.300	71.500	72.000	48.478	364
2022-09-07	74.350	75.550	73.800	75.550	50.868	510
2022-09-06	76.000	76.000	74.400	76.000	51.171	103
2022-09-05	76.400	76.400	76.200	76.300	51.373	38
2022-09-02	78.150	78.150	78.150	78.150	52.619	0
2022-09-01	78.500	78.500	78.150	78.150	52.619	560
2022-08-31	79.350	79.450	78.300	79.450	53.494	429
2022-08-30	79.300	79.300	78.750	78.750	53.023	198
2022-08-26	81.000	81.600	79.500	80.300	54.066	662
2022-08-25	80.400	80.500	80.100	80.300	54.066	727
2022-08-24	80.300	80.300	80.300	80.300	54.066	0
2022-08-23	80.000	80.300	79.290	80.300	54.066	2,499
2022-08-22	82.850	82.850	80.100	82.850	55.783	916
2022-08-19	83.650	83.650	82.500	83.650	56.322	176
2022-08-18	86.150	86.900	84.589	85.800	57.770	2,156
2022-08-17	88.300	88.300	86.400	88.300	59.453	399
2022-08-16	87.600	88.400	87.600	87.850	59.150	228
2022-08-15	88.800	88.800	87.300	87.650	59.015	195
2022-08-12	90.850	90.850	89.989	90.850	61.170	798
2022-08-11	90.600	91.450	90.600	91.450	61.574	432
2022-08-10	89.800	90.500	89.800	90.450	60.900	1,046
2022-08-09	89.400	89.400	88.989	89.400	60.193	656
2022-08-08	90.750	90.750	90.750	90.750	61.102	0
2022-08-05	92.100	92.100	91.700	92.100	62.011	243
2022-08-04	94.500	94.500	92.100	92.100	62.011	1,224
2022-08-03	95.650	95.650	94.600	95.650	64.401	702
2022-08-02	97.500	99.200	94.698	95.350	64.200	1,992
2022-08-01	91.500	92.000	91.500	92.000	61.944	276
2022-07-29	90.250	90.900	90.250	90.250	60.766	2
2022-07-28	89.400	89.400	89.400	89.400	60.193	10
2022-07-27	86.950	87.750	86.900	87.750	59.082	11
2022-07-26	86.800	86.800	86.450	86.450	58.207	167
2022-07-25	88.700	88.908	87.100	88.000	59.251	220
2022-07-22	87.050	87.100	86.100	86.350	58.140	1,412
2022-07-21	86.350	86.800	86.000	86.450	58.207	320
2022-07-20	89.300	89.300	86.050	86.050	57.938	21
2022-07-19	89.200	89.200	89.200	89.200	60.059	0

← NewerPage 18 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.