Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
8.12+0.25 (+3.18%)
At close: 05:20PM CEST
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20247.878.317.878.128.1220
Apr 24, 20248.138.137.877.877.87-
Apr 23, 20248.178.178.068.068.06-
Apr 22, 20247.988.157.978.148.14-
Apr 19, 20247.938.047.818.048.04-
Apr 18, 20247.948.007.937.957.95-
Apr 17, 20247.978.027.947.947.94-
Apr 16, 20248.118.117.957.997.99-
Apr 15, 20248.088.118.048.068.06-
Apr 12, 20247.968.127.968.018.01-
Apr 11, 20248.028.027.917.927.92-
Apr 10, 20248.118.118.008.008.00-
Apr 09, 20248.178.178.078.078.07-
Apr 08, 20248.198.228.148.148.14-
Apr 05, 20248.248.248.068.158.15-
Apr 04, 20248.398.428.268.288.28-
Apr 03, 20248.258.348.258.328.32-
Apr 02, 20248.318.318.178.248.24-
Mar 28, 20248.358.358.288.348.34-
Mar 27, 20248.438.448.358.358.35-
Mar 26, 20248.488.488.378.438.43-
Mar 25, 20248.568.598.498.508.50-
Mar 22, 20248.598.598.538.578.57-
Mar 21, 20248.568.588.498.588.58-
Mar 20, 20248.578.578.488.558.55-
Mar 19, 20248.468.558.358.558.55-
Mar 18, 20248.668.678.478.478.47-
Mar 15, 20248.658.668.598.618.61-
Mar 14, 20248.388.788.388.648.6420
Mar 13, 20248.458.458.358.408.40-
Mar 12, 20248.438.568.388.458.45-
Mar 11, 20248.358.458.288.458.45-
Mar 08, 20248.228.318.228.308.30-
Mar 07, 20248.308.308.228.238.23-
Mar 06, 20248.318.318.208.308.30-
Mar 05, 20248.438.438.298.298.29-
Mar 04, 20248.548.548.428.478.47-
Mar 01, 20248.248.568.248.568.56-
Feb 29, 20248.128.218.088.218.21-
Feb 28, 20248.198.198.068.108.10-
Feb 27, 20248.288.288.178.178.17-
Feb 26, 20248.318.318.268.278.27-
Feb 23, 20248.298.298.238.268.26-
Feb 22, 20248.248.268.228.268.26-
Feb 21, 20248.158.198.058.198.19-
Feb 20, 20248.178.178.068.168.16-
Feb 19, 20248.148.478.008.478.4735
Feb 16, 20248.068.118.048.108.10-
Feb 15, 20247.828.027.828.018.01-
Feb 14, 20247.577.817.577.817.81-
Feb 13, 20247.647.687.537.537.53-
Feb 12, 20248.268.267.527.537.53-
Feb 09, 20248.048.237.998.238.23-
Feb 08, 20248.088.148.028.028.02-
Feb 07, 20248.248.337.978.088.0850
Feb 06, 20248.068.188.068.188.18150
Feb 05, 20248.128.128.008.048.04-
Feb 02, 20248.128.218.118.138.13-
Feb 01, 20248.038.118.028.118.11-
Jan 31, 20248.008.068.008.068.06-
Jan 30, 20248.028.028.018.018.01-
Jan 29, 20247.977.997.867.987.98-
Jan 26, 20247.947.957.857.957.95-
Jan 25, 20247.777.867.747.867.86-
Jan 24, 20247.687.777.687.777.77-
Jan 23, 20247.707.757.697.717.71-
Jan 22, 20247.567.697.567.687.68-
Jan 19, 20247.507.567.497.567.56-
Jan 18, 20247.477.507.467.507.50-
Jan 17, 20247.617.617.437.437.43-
Jan 16, 20247.597.627.527.627.62-
Jan 15, 20247.687.737.617.617.61-
Jan 12, 20247.537.687.537.667.66-
Jan 11, 20247.527.617.527.527.5213
Jan 10, 20247.407.507.407.507.50-
Jan 09, 20247.307.417.307.417.41-
Jan 08, 20247.187.297.147.297.29-
Jan 05, 20247.247.247.137.147.14-
Jan 04, 20247.167.237.167.237.23-
Jan 03, 20247.217.267.117.157.15-
Jan 02, 20247.237.257.147.227.22-
Dec 29, 20237.177.327.177.297.292,075
Dec 28, 20237.327.367.307.317.31-
Dec 27, 20237.207.337.197.317.31-
Dec 22, 20237.067.497.057.187.1815
Dec 21, 20237.047.057.007.057.05-
Dec 20, 20236.817.036.817.027.02-
Dec 19, 20236.726.796.726.796.79-
Dec 18, 20236.826.826.676.676.67-
Dec 15, 20236.776.856.776.826.82-
Dec 14, 20236.666.836.666.776.77-
Dec 13, 20236.676.696.596.636.63-
Dec 12, 20236.756.766.676.676.67-
Dec 11, 20236.826.856.756.756.75-
Dec 08, 20236.766.836.746.826.82-
Dec 07, 20236.746.776.726.776.7741
Dec 06, 20236.766.766.686.756.75-
Dec 05, 20236.776.776.676.736.73-
Dec 04, 20236.916.926.756.756.75-
Dec 01, 20236.876.876.866.876.87-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...