Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	105.80	106.00	104.00	105.20	68.412	1,971
2022-04-19	104.40	104.40	101.60	103.70	67.436	5,369
2022-04-14	102.45	102.60	101.60	102.10	66.396	2,300
2022-04-13	100.40	103.20	100.40	102.10	66.396	1,779
2022-04-12	102.60	102.60	100.60	101.50	66.006	3,658
2022-04-11	102.70	103.40	101.35	101.35	65.908	1,485
2022-04-08	104.60	104.60	102.70	102.70	66.786	5,835
2022-04-07	104.00	104.00	102.00	103.70	67.436	1,301
2022-04-06	104.40	104.40	103.60	103.70	67.436	3,892
2022-04-05	106.20	108.60	105.60	105.80	68.802	497
2022-04-04	106.40	106.60	105.20	106.60	69.322	186
2022-04-01	105.20	107.80	105.20	105.80	68.802	3,916
2022-03-31	105.00	106.00	105.00	105.00	68.282	1,518
2022-03-30	105.40	105.40	104.40	104.80	68.152	1,988
2022-03-29	104.80	106.92	104.20	106.60	69.322	7,557
2022-03-28	106.00	106.00	103.60	105.60	68.672	2,598
2022-03-25	106.40	106.40	103.80	104.80	68.152	1,937
2022-03-24	106.00	108.20	106.00	106.40	69.192	1,441
2022-03-23	104.40	105.60	103.00	104.60	68.022	2,205
2022-03-22	107.60	107.60	104.80	105.80	68.802	575
2022-03-21	107.00	108.80	107.00	107.60	69.973	696
2022-03-18	108.10	109.00	107.60	108.50	70.558	2,598
2022-03-17	108.90	111.40	108.20	108.70	70.688	556
2022-03-16	106.80	108.60	106.20	107.80	70.103	878
2022-03-15	105.80	105.80	103.60	104.80	68.152	498
2022-03-14	103.80	107.20	103.80	106.80	69.452	4,199
2022-03-11	103.00	104.00	103.00	104.00	67.631	408
2022-03-10	104.00	104.00	102.00	102.70	66.786	527
2022-03-09	104.60	105.20	103.70	103.70	67.436	182
2022-03-08	104.60	106.40	102.70	102.70	66.786	4,913
2022-03-07	105.00	105.00	100.40	104.40	67.892	6,273
2022-03-04	103.80	103.80	102.40	103.10	67.046	3,406
2022-03-03	106.80	107.60	105.20	105.20	68.412	7,610
2022-03-02	105.40	106.40	105.40	106.40	69.192	1,764
2022-03-01	106.40	108.40	106.40	107.40	69.843	1,744
2022-02-28	108.10	108.60	103.00	108.10	70.298	10,783
2022-02-25	104.00	104.00	103.00	103.70	67.436	1,327
2022-02-24	101.40	104.40	101.40	103.50	67.306	1,149
2022-02-23	105.20	106.40	105.20	105.20	68.412	2,417
2022-02-22	106.20	108.40	105.20	106.80	69.452	993
2022-02-21	108.30	108.60	106.80	107.40	69.843	2,618
2022-02-18	110.61	110.61	109.20	110.30	71.728	1,766
2022-02-17	112.00	112.00	110.80	110.90	72.119	1,630
2022-02-16	114.40	116.00	114.40	114.60	74.525	4,345
2022-02-15	114.00	115.00	114.00	114.40	74.395	2,542
2022-02-14	109.30	112.80	108.40	112.80	73.354	6,796
2022-02-11	113.20	113.60	110.20	112.40	73.094	2,474
2022-02-10	111.70	116.20	109.40	116.10	75.500	6,086
2022-02-09	105.80	108.20	105.80	108.10	70.298	9,368
2022-02-08	104.80	105.00	104.00	104.00	67.631	13,196
2022-02-07	104.60	105.60	104.60	105.40	68.542	4,062
2022-02-04	106.60	107.20	104.00	104.00	67.631	2,642
2022-02-03	106.60	107.60	106.60	106.60	69.322	381
2022-02-02	108.90	110.00	108.60	109.50	71.208	2,647
2022-02-01	107.60	109.40	107.60	109.10	70.948	1,693
2022-01-31	107.00	107.21	106.20	107.00	69.582	1,503
2022-01-28	104.00	105.00	103.80	104.80	68.152	2,231
2022-01-27	106.20	106.20	105.20	106.20	69.062	1,107
2022-01-26	103.00	106.00	103.00	105.60	68.672	3,557
2022-01-25	103.80	103.80	102.05	102.05	66.363	1,077

← NewerPage 20 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.