Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	81.000	81.000	80.400	80.700	54.336	460
2022-07-15	80.600	81.600	80.100	81.400	54.807	421
2022-07-14	80.500	80.500	80.000	80.000	53.864	225
2022-07-13	80.400	80.400	80.000	80.000	53.864	19
2022-07-12	81.000	81.000	81.000	81.000	54.538	24
2022-07-11	79.650	79.650	79.650	79.650	53.629	0
2022-07-08	78.000	80.000	78.000	80.000	53.864	398
2022-07-07	78.050	78.050	77.000	78.050	52.551	2,186
2022-07-06	77.900	79.000	77.900	77.900	52.450	2,961
2022-07-05	76.600	76.600	76.291	76.600	51.575	1,290
2022-07-04	78.100	79.400	78.100	78.150	52.619	179
2022-07-01	78.750	78.750	78.750	78.750	53.023	0
2022-06-30	77.700	77.700	76.800	77.700	52.316	218
2022-06-29	79.600	79.600	77.500	77.500	52.181	391
2022-06-28	78.400	78.400	77.300	78.150	52.619	312
2022-06-27	78.000	78.000	76.400	76.400	51.440	414
2022-06-24	74.350	74.350	74.350	74.350	50.060	0
2022-06-23	77.600	77.600	74.350	74.350	50.060	713
2022-06-22	78.100	78.100	77.500	77.600	52.248	377
2022-06-21	80.900	80.900	79.900	80.000	53.864	56
2022-06-20	81.600	81.600	79.974	80.700	54.336	549
2022-06-17	81.100	81.100	79.000	80.700	54.336	1,463
2022-06-16	78.700	78.700	77.300	77.300	52.046	1,010
2022-06-15	80.500	80.500	77.600	80.400	54.134	2,079
2022-06-14	81.200	81.200	79.000	80.200	53.999	4,669
2022-06-13	83.100	83.100	79.900	80.900	54.470	5,533
2022-06-10	85.500	85.500	83.900	84.100	56.625	4,062
2022-06-09	87.900	87.900	85.500	85.500	57.568	1,809
2022-06-08	88.500	89.300	87.200	88.500	59.587	1,307
2022-06-07	89.200	89.200	87.800	88.800	59.789	7,116
2022-06-06	88.700	88.700	88.700	88.700	59.722	0
2022-06-01	88.700	90.300	88.200	88.700	59.722	5,672
2022-05-31	89.900	89.900	87.200	88.900	59.857	4,366
2022-05-30	92.100	92.100	90.889	90.950	61.237	2,432
2022-05-27	89.700	91.000	89.700	90.250	60.766	1,991
2022-05-26	88.000	88.000	88.000	88.000	59.251	0
2022-05-25	88.500	88.500	88.000	88.000	59.251	129
2022-05-24	88.800	88.800	87.900	88.000	59.251	1,323
2022-05-23	90.450	90.900	89.900	90.350	60.833	2,784
2022-05-20	92.600	92.600	90.665	91.050	61.304	744
2022-05-19	91.550	92.300	90.000	91.850	61.843	1,419
2022-05-18	92.600	92.600	90.300	90.650	61.035	911
2022-05-17	93.500	93.800	92.400	93.100	62.685	720
2022-05-16	92.500	92.500	91.900	92.500	62.281	493
2022-05-13	93.200	93.900	93.200	93.700	63.089	1,832
2022-05-12	91.800	91.800	91.050	91.050	61.304	314
2022-05-11	91.250	92.000	88.500	91.550	61.641	906
2022-05-10	90.750	90.900	87.400	88.200	59.385	3,247
2022-05-09	90.500	90.500	88.889	89.900	60.530	1,397
2022-05-06	91.100	91.100	90.850	90.850	61.170	1,481
2022-05-05	99.900	99.900	96.300	96.600	62.819	3,439
2022-05-04	99.600	99.600	98.750	98.750	64.217	161
2022-05-03	102.05	103.60	100.20	100.70	65.485	2,875
2022-04-29	104.40	105.60	104.40	105.00	68.282	5,090
2022-04-28	104.20	105.40	103.00	105.20	68.412	1,823
2022-04-27	103.20	105.20	103.20	104.00	67.631	1,207
2022-04-26	105.20	105.40	102.60	104.00	67.631	3,472
2022-04-25	104.80	106.20	103.80	105.40	68.542	4,087
2022-04-22	105.40	108.20	105.40	106.60	69.322	4,042
2022-04-21	105.80	108.40	105.80	107.20	69.712	4,179

← NewerPage 19 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.