Canada markets closed

Alimak Group AB (publ) (2GP.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.76+0.18 (+2.10%)
At close: 05:15PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20248.598.768.598.768.76-
May 02, 20248.638.638.458.588.58-
Apr 30, 20248.728.728.528.588.58-
Apr 30, 20242.5 Dividend
Apr 29, 20248.608.648.518.646.14-
Apr 26, 20248.188.578.188.576.0975
Apr 25, 20247.878.317.878.125.77-
Apr 24, 20248.138.137.877.875.59-
Apr 23, 20248.178.178.068.065.73-
Apr 22, 20247.988.157.978.145.78-
Apr 19, 20247.938.047.818.045.71-
Apr 18, 20247.948.007.937.955.65-
Apr 17, 20247.978.027.947.945.64-
Apr 16, 20248.118.117.957.995.68-
Apr 15, 20248.088.118.048.065.73-
Apr 12, 20247.968.127.968.015.69-
Apr 11, 20248.028.027.917.925.63-
Apr 10, 20248.118.118.008.005.69-
Apr 09, 20248.178.178.078.075.73-
Apr 08, 20248.198.228.148.145.78-
Apr 05, 20248.248.248.068.155.79-
Apr 04, 20248.398.428.268.285.88-
Apr 03, 20248.258.348.258.325.91-
Apr 02, 20248.318.318.178.245.86-
Mar 28, 20248.358.358.288.345.93-
Mar 27, 20248.438.448.358.355.93-
Mar 26, 20248.488.488.378.435.99-
Mar 25, 20248.568.598.498.506.04-
Mar 22, 20248.598.598.538.576.09-
Mar 21, 20248.568.588.498.586.10-
Mar 20, 20248.578.578.488.556.08-
Mar 19, 20248.468.558.358.556.08-
Mar 18, 20248.668.678.478.476.02-
Mar 15, 20248.658.668.598.616.12-
Mar 14, 20248.388.788.388.646.1420
Mar 13, 20248.458.458.358.405.97-
Mar 12, 20248.438.568.388.456.00-
Mar 11, 20248.358.458.288.456.00-
Mar 08, 20248.228.318.228.305.90-
Mar 07, 20248.308.308.228.235.85-
Mar 06, 20248.318.318.208.305.90-
Mar 05, 20248.438.438.298.295.89-
Mar 04, 20248.548.548.428.476.02-
Mar 01, 20248.248.568.248.566.08-
Feb 29, 20248.128.218.088.215.83-
Feb 28, 20248.198.198.068.105.76-
Feb 27, 20248.288.288.178.175.81-
Feb 26, 20248.318.318.268.275.88-
Feb 23, 20248.298.298.238.265.87-
Feb 22, 20248.248.268.228.265.87-
Feb 21, 20248.158.198.058.195.82-
Feb 20, 20248.178.178.068.165.80-
Feb 19, 20248.148.478.008.476.0235
Feb 16, 20248.068.118.048.105.76-
Feb 15, 20247.828.027.828.015.69-
Feb 14, 20247.577.817.577.815.55-
Feb 13, 20247.647.687.537.535.35-
Feb 12, 20248.268.267.527.535.35-
Feb 09, 20248.048.237.998.235.85-
Feb 08, 20248.088.148.028.025.70-
Feb 07, 20248.248.337.978.085.7450
Feb 06, 20248.068.188.068.185.81150
Feb 05, 20248.128.128.008.045.71-
Feb 02, 20248.128.218.118.135.78-
Feb 01, 20248.038.118.028.115.76-
Jan 31, 20248.008.068.008.065.73-
Jan 30, 20248.028.028.018.015.69-
Jan 29, 20247.977.997.867.985.67-
Jan 26, 20247.947.957.857.955.65-
Jan 25, 20247.777.867.747.865.59-
Jan 24, 20247.687.777.687.775.52-
Jan 23, 20247.707.757.697.715.48-
Jan 22, 20247.567.697.567.685.46-
Jan 19, 20247.507.567.497.565.37-
Jan 18, 20247.477.507.467.505.33-
Jan 17, 20247.617.617.437.435.28-
Jan 16, 20247.597.627.527.625.42-
Jan 15, 20247.687.737.617.615.41-
Jan 12, 20247.537.687.537.665.44-
Jan 11, 20247.527.617.527.525.3413
Jan 10, 20247.407.507.407.505.33-
Jan 09, 20247.307.417.307.415.27-
Jan 08, 20247.187.297.147.295.18-
Jan 05, 20247.247.247.137.145.07-
Jan 04, 20247.167.237.167.235.14-
Jan 03, 20247.217.267.117.155.08-
Jan 02, 20247.237.257.147.225.13-
Dec 29, 20237.177.327.177.295.182,075
Dec 28, 20237.327.367.307.315.19-
Dec 27, 20237.207.337.197.315.19-
Dec 22, 20237.067.497.057.185.1015
Dec 21, 20237.047.057.007.055.01-
Dec 20, 20236.817.036.817.024.99-
Dec 19, 20236.726.796.726.794.83-
Dec 18, 20236.826.826.676.674.74-
Dec 15, 20236.776.856.776.824.85-
Dec 14, 20236.666.836.666.774.81-
Dec 13, 20236.676.696.596.634.71-
Dec 12, 20236.756.766.676.674.74-
Dec 11, 20236.826.856.756.754.80-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...