Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	105.40	105.40	102.00	102.05	66.363	3,657
2022-01-21	107.00	107.00	105.80	106.40	69.192	1,072
2022-01-20	107.60	107.60	106.60	107.20	69.712	1,485
2022-01-19	104.80	107.00	104.80	106.60	69.322	4,078
2022-01-18	105.40	105.40	103.60	105.00	68.282	9,185
2022-01-17	105.40	107.80	104.40	106.80	69.452	2,575
2022-01-14	109.60	109.60	106.40	106.40	69.192	8,634
2022-01-13	110.10	110.10	108.80	109.70	71.338	2,331
2022-01-12	109.90	109.90	109.20	109.90	71.468	3,141
2022-01-11	111.40	111.40	109.50	109.50	71.208	3,967
2022-01-10	111.01	111.01	110.00	110.50	71.858	4,547
2022-01-07	114.40	114.40	111.40	111.70	72.639	4,110
2022-01-06	116.30	116.30	116.30	116.30	75.630	0
2022-01-05	114.40	116.30	113.80	116.30	75.630	11,303
2022-01-04	115.20	116.40	115.20	116.30	75.630	12,621
2021-12-31	114.40	114.40	114.40	114.40	74.395	0
2021-12-30	114.40	115.00	113.80	114.40	74.395	2,205
2021-12-29	113.60	114.80	113.60	113.60	73.874	2,436
2021-12-24	112.20	112.20	112.20	112.20	72.964	0
2021-12-23	110.40	112.20	110.40	112.20	72.964	5,906
2021-12-22	109.30	109.61	108.80	108.90	70.818	5,035
2021-12-21	107.80	109.80	107.80	107.80	70.103	7,428
2021-12-20	107.40	108.20	106.60	108.10	70.298	14,766
2021-12-17	108.10	109.60	107.44	109.30	71.078	5,432
2021-12-16	109.50	110.00	107.40	108.70	70.688	5,192
2021-12-15	109.00	109.00	107.60	108.50	70.558	5,383
2021-12-14	108.30	109.00	107.40	107.40	69.843	438
2021-12-13	112.00	113.80	107.20	108.10	70.298	203,033
2021-12-10	109.80	109.80	108.39	109.50	71.208	6,175
2021-12-09	110.20	110.20	109.10	109.10	70.948	714
2021-12-08	111.10	111.20	110.00	110.70	71.989	3,918
2021-12-07	110.90	111.20	110.90	110.90	72.119	534
2021-12-06	106.80	107.20	106.20	107.00	69.582	871
2021-12-03	106.60	106.60	106.60	106.60	69.322	2,314
2021-12-02	107.60	108.00	106.40	107.40	69.843	2,441
2021-12-01	108.90	109.00	107.80	107.80	70.103	66
2021-11-30	109.30	109.30	108.00	109.30	71.078	823
2021-11-29	110.70	111.00	110.40	110.90	72.119	5,642
2021-11-26	111.30	111.60	108.60	109.90	71.468	6,506
2021-11-25	112.40	113.20	111.80	112.20	72.964	308
2021-11-24	112.80	112.80	110.60	112.00	72.834	4,108
2021-11-23	113.80	113.80	112.00	112.60	73.224	3,303
2021-11-22	115.60	115.80	115.60	115.60	75.175	269
2021-11-19	117.00	117.00	115.40	115.40	75.045	455
2021-11-18	118.70	118.80	116.80	118.30	76.931	593
2021-11-17	121.00	121.00	119.00	119.30	77.581	885
2021-11-16	119.40	121.60	119.40	120.80	78.557	1,153
2021-11-15	118.51	119.60	118.51	119.50	77.711	3,107
2021-11-12	117.90	118.00	117.70	117.70	76.541	35
2021-11-11	117.70	119.20	116.80	119.10	77.451	517
2021-11-10	117.20	117.20	116.10	116.10	75.500	1,341
2021-11-09	117.66	117.66	116.50	116.50	75.760	1,150
2021-11-08	118.70	119.00	117.80	118.50	77.061	153
2021-11-05	116.70	118.30	116.40	118.30	76.931	370
2021-11-04	118.10	118.30	117.60	118.30	76.931	200
2021-11-03	117.50	118.00	117.00	117.70	76.541	1,340
2021-11-02	117.70	117.80	117.70	117.70	76.541	111
2021-11-01	116.80	117.80	116.80	117.30	76.281	5,444
2021-10-29	116.60	116.60	116.50	116.50	75.760	159
2021-10-28	121.60	122.00	118.20	119.30	77.581	4,353

← NewerPage 21 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.