Alimak Group AB (publ) (ALIG.ST)
Stockholm - Stockholm Real Time Price. Currency in SEK
Add to watchlist
At close: 05:29PM CEST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in SEKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 98.70 | 102.20 | 97.70 | 102.20 | 102.20 | 135,247 |
| Apr 25, 2024 | 93.30 | 100.00 | 91.20 | 97.10 | 97.10 | 64,150 |
| Apr 24, 2024 | 95.30 | 95.80 | 93.10 | 93.30 | 93.30 | 72,944 |
| Apr 23, 2024 | 96.50 | 96.50 | 94.80 | 95.80 | 95.80 | 31,862 |
| Apr 22, 2024 | 94.50 | 96.80 | 94.50 | 96.50 | 96.50 | 34,288 |
| Apr 19, 2024 | 94.30 | 95.60 | 92.40 | 94.40 | 94.40 | 42,352 |
| Apr 18, 2024 | 94.60 | 95.10 | 93.70 | 94.40 | 94.40 | 33,075 |
| Apr 17, 2024 | 94.00 | 95.10 | 93.60 | 94.20 | 94.20 | 28,760 |
| Apr 16, 2024 | 95.50 | 95.80 | 93.90 | 94.40 | 94.40 | 40,162 |
| Apr 15, 2024 | 94.10 | 96.20 | 94.10 | 95.60 | 95.60 | 35,768 |
| Apr 12, 2024 | 93.30 | 96.10 | 93.30 | 95.10 | 95.10 | 36,181 |
| Apr 11, 2024 | 94.00 | 94.00 | 92.30 | 93.40 | 93.40 | 26,345 |
| Apr 10, 2024 | 94.50 | 94.70 | 93.20 | 94.00 | 94.00 | 30,986 |
| Apr 09, 2024 | 95.30 | 95.50 | 93.80 | 94.60 | 94.60 | 47,576 |
| Apr 08, 2024 | 95.90 | 96.80 | 94.40 | 95.30 | 95.30 | 64,680 |
| Apr 05, 2024 | 96.70 | 96.70 | 94.60 | 96.10 | 96.10 | 31,682 |
| Apr 04, 2024 | 99.80 | 99.80 | 96.50 | 96.70 | 96.70 | 41,311 |
| Apr 03, 2024 | 97.20 | 98.30 | 97.00 | 98.30 | 98.30 | 21,075 |
| Apr 02, 2024 | 97.50 | 97.60 | 95.80 | 97.20 | 97.20 | 143,034 |
| Mar 28, 2024 | 99.30 | 99.30 | 97.00 | 98.00 | 98.00 | 42,411 |
| Mar 27, 2024 | 98.40 | 99.30 | 97.60 | 97.60 | 97.60 | 26,988 |
| Mar 26, 2024 | 98.80 | 98.90 | 97.50 | 98.40 | 98.40 | 31,052 |
| Mar 25, 2024 | 99.50 | 100.60 | 98.60 | 98.80 | 98.80 | 26,643 |
| Mar 22, 2024 | 98.40 | 100.20 | 98.40 | 99.50 | 99.50 | 32,503 |
| Mar 21, 2024 | 99.00 | 99.40 | 98.20 | 99.40 | 99.40 | 20,593 |
| Mar 20, 2024 | 98.20 | 99.20 | 97.90 | 98.60 | 98.60 | 20,675 |
| Mar 19, 2024 | 97.80 | 98.80 | 96.00 | 98.80 | 98.80 | 73,008 |
| Mar 18, 2024 | 99.40 | 99.90 | 97.70 | 97.70 | 97.70 | 40,785 |
| Mar 15, 2024 | 99.40 | 99.50 | 98.30 | 99.30 | 99.30 | 38,704 |
| Mar 14, 2024 | 95.60 | 99.30 | 95.50 | 99.10 | 99.10 | 413,538 |
| Mar 13, 2024 | 96.10 | 96.50 | 95.00 | 95.60 | 95.60 | 41,788 |
| Mar 12, 2024 | 96.10 | 97.70 | 94.70 | 96.10 | 96.10 | 136,633 |
| Mar 11, 2024 | 94.90 | 96.70 | 94.10 | 96.00 | 96.00 | 259,216 |
| Mar 08, 2024 | 94.00 | 95.20 | 93.40 | 94.90 | 94.90 | 100,588 |
| Mar 07, 2024 | 95.00 | 95.00 | 93.30 | 93.50 | 93.50 | 18,702 |
| Mar 06, 2024 | 95.30 | 95.30 | 94.00 | 94.60 | 94.60 | 26,575 |
| Mar 05, 2024 | 96.70 | 96.70 | 95.20 | 95.30 | 95.30 | 39,297 |
| Mar 04, 2024 | 98.00 | 98.00 | 96.00 | 96.70 | 96.70 | 47,201 |
| Mar 01, 2024 | 95.00 | 99.90 | 94.90 | 97.20 | 97.20 | 154,153 |
| Feb 29, 2024 | 92.50 | 94.20 | 91.90 | 93.90 | 93.90 | 63,814 |
| Feb 28, 2024 | 90.00 | 92.80 | 90.00 | 92.50 | 92.50 | 114,955 |
| Feb 27, 2024 | 94.00 | 94.10 | 92.60 | 93.30 | 93.30 | 33,266 |
| Feb 26, 2024 | 94.50 | 94.50 | 93.90 | 94.00 | 94.00 | 25,497 |
| Feb 23, 2024 | 94.40 | 94.50 | 93.40 | 94.40 | 94.40 | 42,416 |
| Feb 22, 2024 | 92.00 | 94.50 | 91.90 | 94.20 | 94.20 | 37,161 |
| Feb 21, 2024 | 94.40 | 94.40 | 91.50 | 93.90 | 93.90 | 35,122 |
| Feb 20, 2024 | 93.60 | 93.60 | 92.10 | 92.80 | 92.80 | 46,364 |
| Feb 19, 2024 | 92.20 | 93.50 | 91.40 | 93.20 | 93.20 | 55,363 |
| Feb 16, 2024 | 93.30 | 93.90 | 91.50 | 93.00 | 93.00 | 58,852 |
| Feb 15, 2024 | 91.40 | 93.00 | 90.20 | 92.50 | 92.50 | 99,825 |
| Feb 14, 2024 | 86.70 | 90.10 | 86.70 | 89.80 | 89.80 | 35,594 |
| Feb 13, 2024 | 87.30 | 89.20 | 86.40 | 87.30 | 87.30 | 94,850 |
| Feb 12, 2024 | 89.30 | 90.80 | 85.00 | 87.30 | 87.30 | 316,732 |
| Feb 09, 2024 | 92.10 | 95.40 | 91.40 | 94.80 | 94.80 | 67,962 |
| Feb 08, 2024 | 95.00 | 95.00 | 92.20 | 92.30 | 92.30 | 115,514 |
| Feb 07, 2024 | 94.00 | 94.60 | 91.50 | 92.80 | 92.80 | 129,418 |
| Feb 06, 2024 | 93.10 | 95.00 | 91.20 | 94.60 | 94.60 | 89,319 |
| Feb 05, 2024 | 93.70 | 94.10 | 92.20 | 93.20 | 93.20 | 329,232 |
| Feb 02, 2024 | 94.00 | 95.00 | 93.50 | 93.70 | 93.70 | 21,836 |
| Feb 01, 2024 | 93.70 | 93.90 | 91.40 | 93.40 | 93.40 | 367,703 |
| Jan 31, 2024 | 92.50 | 93.00 | 91.70 | 91.90 | 91.90 | 44,357 |
| Jan 30, 2024 | 92.10 | 92.70 | 91.10 | 91.90 | 91.90 | 108,383 |
| Jan 29, 2024 | 92.00 | 92.90 | 90.70 | 92.10 | 92.10 | 48,433 |
| Jan 26, 2024 | 91.30 | 92.60 | 90.20 | 92.00 | 92.00 | 112,030 |
| Jan 25, 2024 | 89.00 | 91.50 | 89.00 | 91.50 | 91.50 | 48,412 |
| Jan 24, 2024 | 89.30 | 90.40 | 88.70 | 89.90 | 89.90 | 27,211 |
| Jan 23, 2024 | 89.10 | 90.20 | 88.60 | 88.90 | 88.90 | 44,784 |
| Jan 22, 2024 | 88.50 | 89.10 | 87.70 | 89.10 | 89.10 | 42,721 |
| Jan 19, 2024 | 87.20 | 88.10 | 86.90 | 87.80 | 87.80 | 53,991 |
| Jan 18, 2024 | 87.60 | 87.60 | 85.50 | 87.20 | 87.20 | 59,853 |
| Jan 17, 2024 | 88.50 | 88.50 | 85.80 | 86.50 | 86.50 | 51,129 |
| Jan 16, 2024 | 87.50 | 88.40 | 86.50 | 88.10 | 88.10 | 33,067 |
| Jan 15, 2024 | 89.00 | 89.00 | 87.50 | 87.50 | 87.50 | 44,972 |
| Jan 12, 2024 | 86.50 | 88.40 | 86.30 | 88.10 | 88.10 | 253,387 |
| Jan 11, 2024 | 85.90 | 87.10 | 85.70 | 86.30 | 86.30 | 552,557 |
| Jan 10, 2024 | 84.60 | 85.90 | 84.60 | 85.80 | 85.80 | 47,233 |
| Jan 09, 2024 | 83.50 | 85.00 | 83.50 | 84.50 | 84.50 | 56,270 |
| Jan 08, 2024 | 82.20 | 83.50 | 81.10 | 83.50 | 83.50 | 49,198 |
| Jan 05, 2024 | 82.00 | 82.40 | 80.30 | 82.20 | 82.20 | 37,120 |
| Jan 04, 2024 | 82.50 | 82.80 | 81.20 | 82.50 | 82.50 | 31,850 |
| Jan 03, 2024 | 82.00 | 82.60 | 80.90 | 81.80 | 81.80 | 68,504 |
| Jan 02, 2024 | 82.50 | 82.50 | 80.20 | 82.10 | 82.10 | 171,799 |
| Dec 29, 2023 | 82.10 | 82.90 | 81.80 | 82.10 | 82.10 | 50,814 |
| Dec 28, 2023 | 82.00 | 83.00 | 81.60 | 82.40 | 82.40 | 36,588 |
| Dec 27, 2023 | 81.70 | 82.70 | 81.00 | 82.40 | 82.40 | 80,196 |
| Dec 22, 2023 | 79.50 | 81.10 | 79.50 | 80.90 | 80.90 | 40,494 |
| Dec 21, 2023 | 78.60 | 80.40 | 78.60 | 80.00 | 80.00 | 76,200 |
| Dec 20, 2023 | 77.40 | 80.10 | 77.40 | 79.90 | 79.90 | 109,621 |
| Dec 19, 2023 | 76.50 | 77.40 | 75.80 | 77.40 | 77.40 | 127,586 |
| Dec 18, 2023 | 79.00 | 79.00 | 75.40 | 76.30 | 76.30 | 93,160 |
| Dec 15, 2023 | 78.00 | 78.70 | 77.00 | 77.90 | 77.90 | 148,800 |
| Dec 14, 2023 | 77.00 | 78.00 | 76.60 | 77.80 | 77.80 | 109,161 |
| Dec 13, 2023 | 76.30 | 77.30 | 75.60 | 76.00 | 76.00 | 104,487 |
| Dec 12, 2023 | 76.50 | 78.20 | 75.30 | 76.70 | 76.70 | 482,183 |
| Dec 11, 2023 | 78.50 | 78.70 | 75.40 | 77.70 | 77.70 | 206,587 |
| Dec 08, 2023 | 77.30 | 79.00 | 76.80 | 78.50 | 78.50 | 209,450 |
| Dec 07, 2023 | 76.90 | 78.00 | 76.60 | 77.30 | 77.30 | 59,791 |
| Dec 06, 2023 | 78.00 | 78.20 | 76.50 | 77.40 | 77.40 | 83,327 |
| Dec 05, 2023 | 78.00 | 78.10 | 76.70 | 78.00 | 78.00 | 35,668 |
| Dec 04, 2023 | 79.70 | 79.70 | 77.60 | 78.10 | 78.10 | 15,456 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.