Alimak Group AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	141.60	142.60	141.60	141.70	134.04	3,538
2025-02-24	140.10	141.80	139.40	140.70	133.09	3,062
2025-02-21	140.70	142.60	140.20	140.50	132.90	4,212
2025-02-20	138.40	141.20	138.40	140.10	132.52	1,713
2025-02-19	140.10	140.80	136.00	138.00	130.54	708
2025-02-18	139.80	140.10	139.80	140.10	132.52	191
2025-02-17	135.20	135.30	135.20	135.30	127.98	194
2025-02-14	133.80	134.10	133.80	134.10	126.85	1,500
2025-02-13	127.40	133.00	127.40	131.80	124.67	4,711
2025-02-12	121.80	123.20	121.80	121.80	115.21	846
2025-02-11	118.30	120.40	118.30	118.30	111.90	11,504
2025-02-10	119.50	119.60	117.80	119.50	113.04	1,150
2025-02-07	117.50	119.00	117.20	118.70	112.28	3,396
2025-02-06	115.40	117.30	115.40	117.30	110.96	302
2025-02-05	114.00	114.00	114.00	114.00	107.83	28
2025-02-04	114.60	115.40	113.20	114.80	108.59	356
2025-02-03	113.80	114.00	113.00	113.40	107.27	667
2025-01-31	115.00	117.00	115.00	116.70	110.39	1,138
2025-01-30	114.60	115.40	114.00	115.20	108.97	9,566
2025-01-29	114.00	115.00	113.80	114.00	107.83	3,261
2025-01-28	115.00	115.00	114.27	114.80	108.59	11,212
2025-01-27	115.00	115.00	114.00	114.60	108.40	3,648
2025-01-24	115.80	116.30	115.80	116.30	110.01	3,592
2025-01-23	116.50	116.90	115.80	116.90	110.58	442
2025-01-22	114.80	116.30	114.80	116.10	109.82	5,371
2025-01-21	114.20	114.60	114.20	114.60	108.40	1,973
2025-01-20	114.40	114.40	113.00	113.20	107.08	1,552
2025-01-17	115.40	115.40	114.00	114.00	107.83	174
2025-01-16	114.60	115.20	114.60	114.60	108.40	97
2025-01-15	111.20	112.60	111.20	112.40	106.32	6,408
2025-01-14	110.10	110.60	109.00	110.10	104.14	2,351
2025-01-13	109.60	109.60	108.80	109.30	103.39	206
2025-01-10	114.20	114.20	111.10	111.10	105.09	720
2025-01-09	116.00	116.00	115.00	115.00	108.78	439
2025-01-08	118.30	119.20	116.90	116.90	110.58	263
2025-01-07	119.00	119.00	118.70	118.70	112.28	263
2025-01-06	121.40	121.40	121.40	121.40	114.83	0
2025-01-03	121.20	121.40	119.80	121.40	114.83	886
2025-01-02	119.00	121.40	119.00	120.00	113.51	4,738
2024-12-31	117.70	117.70	117.70	117.70	111.33	0
2024-12-30	116.40	118.00	116.40	117.70	111.33	1,086
2024-12-27	113.60	113.60	113.20	113.20	107.08	43
2024-12-24	112.80	112.80	112.80	112.80	106.70	0
2024-12-23	111.30	112.80	111.00	112.80	106.70	723
2024-12-20	109.90	111.50	109.00	111.50	105.47	1,150
2024-12-19	113.60	113.60	111.60	112.80	106.70	1,591
2024-12-18	113.00	113.60	113.00	113.00	106.89	193
2024-12-17	116.60	116.60	113.20	114.20	108.02	155
2024-12-16	116.90	116.90	116.60	116.90	110.58	187
2024-12-13	117.90	118.60	117.60	117.90	111.52	1,121
2024-12-12	117.50	117.80	117.50	117.50	111.14	280
2024-12-11	116.50	117.00	116.50	116.50	110.20	201
2024-12-10	117.60	117.60	116.40	116.50	110.20	373
2024-12-09	118.10	118.20	117.60	117.70	111.33	323
2024-12-06	118.70	119.00	118.70	118.70	112.28	189
2024-12-05	120.60	120.60	118.90	118.90	112.47	1,138
2024-12-04	120.40	120.60	120.00	120.60	114.08	18,955
2024-12-03	121.40	121.60	119.80	120.80	114.27	281
2024-12-02	121.20	121.20	120.60	121.20	114.64	220
2024-11-29	119.50	119.60	119.50	119.50	113.04	1

← NewerPage 8 of 22 · 1,264 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.