LSE - Delayed Quote SEK

Alimak Group AB (publ) (0R8W.L)

86.50
0.00
(0.00%)
At close: July 21 at 4:27:06 PM GMT+1
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Jun 2, 2025138.40139.60138.00138.20138.206,370
May 30, 2025142.30140.60138.00139.40139.4012,739
May 28, 2025139.40139.40139.40139.40139.40-
May 27, 2025137.40140.00139.20139.70139.701,258
May 23, 2025137.20137.00133.40134.70134.702,225
May 22, 2025138.80138.40138.40138.40138.4012
May 21, 2025133.50138.40138.00138.40138.40333
May 20, 2025137.80138.60135.80138.40138.402,217
May 19, 2025135.70137.80136.80137.40137.40272
May 16, 2025135.30138.40137.20138.00138.00212
May 15, 2025134.50134.50134.50134.50134.50-
May 14, 2025128.00135.60133.60135.60135.601,274
May 13, 2025130.60136.00133.20136.00136.0012,878
May 12, 2025128.40131.90128.80131.90131.907,253
May 9, 2025125.30127.40126.20127.00127.006,773
May 8, 2025125.90127.00126.20126.40126.403,368
May 7, 2025124.10125.40124.40125.40125.40405
May 6, 2025124.10123.80122.80123.20123.2010,227
May 2, 2025 3 Dividend
May 2, 2025119.30125.20122.00125.10125.10929
Apr 30, 2025116.70122.00117.80121.71121.7112,477
Apr 29, 2025115.80117.60116.40117.40117.401,119
Apr 28, 2025115.00115.60114.80115.60115.605,140
Apr 25, 2025114.20116.20112.60115.80115.806,441
Apr 24, 2025115.60116.00115.00115.80115.804,181
Apr 23, 2025120.80121.10119.70120.10120.103,220
Apr 22, 2025121.60119.40119.20119.40119.40318
Apr 17, 2025122.40120.50120.30120.30120.30168
Apr 16, 2025125.50123.00122.00122.20122.203,693
Apr 15, 2025123.80125.20122.90125.20125.204,582
Apr 14, 2025122.20122.20122.20122.20122.20-
Apr 11, 2025122.00120.40118.60120.00120.00411
Apr 10, 2025127.50123.00120.00120.00120.003,611
Apr 9, 2025113.00113.00113.00113.00113.00-
Apr 8, 2025112.40115.40113.20115.40115.401,713
Apr 7, 2025112.20115.60112.40112.40112.409,951
Apr 4, 2025124.10123.20121.20121.60121.604,020
Apr 3, 2025128.00128.00128.00128.20128.201,576
Apr 2, 2025133.30132.00130.00132.00132.00121
Apr 1, 2025131.40138.00136.00136.00136.00918
Mar 31, 2025133.90132.80132.20132.20132.2099
Mar 28, 2025137.00136.80134.40134.60134.603,929
Mar 27, 2025137.60138.40137.40138.00138.003,448
Mar 26, 2025140.90140.70138.60139.00139.002,026
Mar 25, 2025141.90141.00139.40141.00141.00102
Mar 24, 2025140.50141.00140.20140.60140.602,569
Mar 21, 2025139.00141.40139.20141.20141.201,550
Mar 20, 2025139.60139.60139.60139.60139.60-
Mar 19, 2025139.20142.20141.60142.20142.201,037
Mar 18, 2025141.50142.00141.40141.60141.603,801
Mar 17, 2025141.10141.10141.10141.10141.10-
Mar 14, 2025134.50139.36137.20139.36139.363,156
Mar 13, 2025129.00133.80130.80132.40132.401,032
Mar 12, 2025130.00130.80130.00130.40130.401,270
Mar 11, 2025134.30135.20130.40130.40130.40672
Mar 10, 2025138.80138.60135.00135.00135.0018,307
Mar 7, 2025137.40138.00137.40138.00138.0078
Mar 6, 2025141.30139.20137.60137.90137.90948
Mar 5, 2025140.90139.60138.80138.80138.80558
Mar 4, 2025142.30143.00139.20139.20139.201,015
Mar 3, 2025144.80145.80143.60143.60143.60330
Feb 28, 2025141.90146.40142.00145.20145.206,507
Feb 27, 2025145.60145.00143.00143.60143.605,303
Feb 26, 2025143.10146.20144.60146.20146.206,945
Feb 25, 2025140.10142.60141.60142.60142.603,538
Feb 24, 2025140.10141.80139.40139.60139.603,062
Feb 21, 2025140.70142.60140.20141.00141.004,212
Feb 20, 2025138.00141.20138.40140.20140.201,713
Feb 19, 2025140.10140.80136.00138.00138.00708
Feb 18, 2025134.30139.80139.80139.80139.80191
Feb 17, 2025134.10135.20135.20135.20135.20194
Feb 14, 2025132.10133.80133.80133.80133.801,500
Feb 13, 2025126.10133.00127.40132.80132.804,711
Feb 12, 2025119.50123.20122.00123.00123.00853
Feb 11, 2025118.30120.40119.00119.00119.0011,504
Feb 10, 2025119.50119.60117.80119.60119.601,150
Feb 7, 2025117.50119.00117.20119.00119.003,396
Feb 6, 2025114.60115.40115.40115.40115.40302
Feb 5, 2025114.80114.00114.00114.00114.0028
Feb 4, 2025114.60115.40113.20115.00115.00356
Feb 3, 2025113.80114.00113.00113.40113.40667
Jan 31, 2025114.20117.00115.00116.00116.001,138
Jan 30, 2025114.60115.40114.00115.40115.409,566
Jan 29, 2025114.00115.00113.80113.90113.903,261
Jan 28, 2025115.60115.00114.27114.82114.8211,212
Jan 27, 2025115.80115.00114.00115.00115.003,648
Jan 24, 2025115.00116.20115.80115.80115.803,592
Jan 23, 2025116.50116.40115.80116.20116.20442
Jan 22, 2025114.80116.30114.80115.80115.805,371
Jan 21, 2025112.80114.60114.20114.20114.201,973
Jan 20, 2025114.80114.40113.00113.60113.601,552
Jan 17, 2025116.10115.40114.10114.10114.10174
Jan 16, 2025112.60115.20114.80115.20115.2097
Jan 15, 2025110.10112.60111.20112.20112.206,408
Jan 14, 2025110.10110.60109.00110.00110.002,351
Jan 13, 2025110.90109.60108.80109.40109.40206
Jan 10, 2025115.80114.20112.00112.00112.00720
Jan 9, 2025117.70116.00115.80116.00116.00439
Jan 8, 2025118.30119.20118.20119.00119.00263
Jan 7, 2025121.40119.00119.00119.00119.00263
Jan 3, 2025121.20120.60119.80119.80119.80886
Jan 2, 2025118.30121.40119.00119.80119.804,738
Dec 30, 2024114.60118.00116.40117.40117.401,086
Dec 27, 2024114.60113.60113.60113.60113.6043
Dec 23, 2024111.30112.60111.00112.60112.60723
Dec 20, 2024109.90109.40109.00109.00109.001,150
Dec 19, 2024115.00113.60111.60111.60111.601,591
Dec 18, 2024113.00113.60113.00113.00113.00193
Dec 17, 2024117.50116.60113.20113.60113.60155
Dec 16, 2024117.50116.60116.60116.60116.60187
Dec 13, 2024117.90118.60117.60118.20118.201,121
Dec 12, 2024117.50117.80117.80117.80117.80280
Dec 11, 2024115.00117.00116.90117.00117.00201
Dec 10, 2024118.10117.60116.40117.20117.20373
Dec 9, 2024118.10118.20117.60117.60117.60323
Dec 6, 2024118.30119.00119.00119.00119.00189
Dec 5, 2024121.80120.60119.20119.20119.201,138
Dec 4, 2024120.40120.40120.00120.00120.0019,172
Dec 3, 2024121.40121.60119.80120.40120.40281
Dec 2, 2024121.60121.00120.60120.60120.60220
Nov 29, 2024118.70119.60119.60119.60119.601
Nov 28, 2024118.30118.40117.40117.40117.40197,137
Nov 27, 2024117.50119.00118.40118.40118.40366
Nov 26, 2024119.10119.00118.20118.20118.20586
Nov 25, 2024121.60119.60119.00119.60119.60866
Nov 22, 2024120.60120.60120.60120.60120.60-
Nov 21, 2024117.90117.90117.90117.90117.90-
Nov 20, 2024116.50117.60116.80116.80116.80853
Nov 19, 2024120.80117.60117.60117.60117.60500
Nov 18, 2024117.70120.80119.00119.20119.2010,362
Nov 15, 2024122.60119.60119.20119.40119.40280
Nov 14, 2024122.40121.60121.60121.60121.601
Nov 13, 2024121.60121.40120.80120.80120.80565
Nov 12, 2024125.50123.60123.60123.60123.6026
Nov 11, 2024124.10127.00126.00126.80126.80683
Nov 8, 2024123.20123.20123.20123.20123.20-
Nov 7, 2024123.60123.20122.00122.60122.60800
Nov 6, 2024122.00125.40123.00123.00123.00114
Nov 5, 2024123.60122.80122.80122.80122.801
Nov 4, 2024123.60123.60123.60123.60123.60-
Nov 1, 2024120.80120.80120.80120.80120.80-
Oct 31, 2024121.40122.00120.80122.00122.004,771
Oct 30, 2024122.20118.80118.40118.40118.40141
Oct 29, 2024119.50119.80117.60118.00118.00980
Oct 28, 2024114.20116.80116.20116.80116.8082
Oct 25, 2024116.30116.30116.30116.30116.30-
Oct 24, 2024116.10114.80114.80114.80114.80364
Oct 23, 2024114.80113.80113.80113.80113.808
Oct 22, 2024115.00114.60114.00114.00114.001,009
Oct 21, 2024119.70118.00118.00118.00118.00226
Oct 18, 2024120.00119.80119.80119.80119.8019
Oct 17, 2024117.90121.60118.00120.67120.672,695
Oct 16, 2024119.70120.40117.40117.40117.40409
Oct 15, 2024122.40121.20119.80119.80119.80567
Oct 14, 2024118.90122.20120.90121.40121.404,148
Oct 11, 2024117.90117.80117.80117.80117.802,483
Oct 10, 2024118.50115.80115.80115.80115.80600
Oct 9, 2024112.80118.20117.80118.00118.00255
Oct 8, 2024112.80113.40113.40113.40113.4038
Oct 7, 2024112.20113.00113.00113.00113.00494
Oct 4, 2024108.90113.20112.80113.00113.001,405
Oct 3, 2024113.20113.80113.00113.40113.40703
Oct 2, 2024115.00115.00115.00115.00115.00-
Oct 1, 2024115.00111.80111.20111.20111.20345
Sep 30, 2024111.70114.60113.00114.40114.406,386
Sep 27, 2024113.60112.20112.20112.20112.2091
Sep 26, 2024112.20114.00113.20113.20113.20384
Sep 25, 2024108.30109.40109.40109.40109.40135
Sep 24, 2024108.70108.80108.60108.60108.60440
Sep 23, 2024108.50109.00108.30109.00109.0020,078
Sep 20, 2024106.80107.80107.80107.80107.8098
Sep 19, 2024108.10109.00108.00108.40108.401,089
Sep 18, 2024106.80109.00109.00109.00109.00113
Sep 17, 2024106.20106.60106.60106.60106.601,328
Sep 16, 2024105.60106.40105.40106.40106.401,173
Sep 13, 2024107.40106.00105.00105.00105.002,000
Sep 12, 2024105.60105.40105.40105.40105.40646
Sep 11, 2024104.60105.00104.60105.00105.00203
Sep 10, 2024104.40105.60105.20105.60105.60277
Sep 9, 2024105.80103.40103.40103.40103.40456
Sep 6, 2024101.15102.20101.00101.80101.80283
Sep 5, 2024104.00102.40101.00101.00101.00921
Sep 3, 2024108.70106.40106.40106.40106.409
Sep 2, 2024106.20106.20106.20106.20106.20-
Aug 30, 2024109.70108.00108.00108.00108.0012,583
Aug 29, 2024109.50107.80107.40107.80107.80296
Aug 28, 2024108.30108.00107.80107.80107.801,579
Aug 27, 2024104.00108.60107.20108.40108.402,788
Aug 23, 2024108.10109.40106.00108.70108.7070,348
Aug 22, 2024109.10107.00106.60107.00107.00363
Aug 21, 2024111.30110.20109.40109.40109.40984
Aug 20, 2024108.70110.00109.40110.00110.00655
Aug 19, 2024109.50111.40110.80110.80110.80454
Aug 16, 2024114.00114.60113.80114.40114.40827
Aug 15, 2024113.20113.60113.60113.60113.608
Aug 14, 2024111.30112.60112.40112.60112.60117
Aug 13, 2024112.40112.40111.80111.80111.8011,218
Aug 12, 2024108.90112.00111.80111.80111.8024,196
Aug 9, 2024108.30110.20109.00110.20110.2021,554
Aug 8, 2024108.50108.40106.60108.40108.401,482
Aug 7, 2024111.70108.60107.80108.40108.40865
Aug 6, 2024107.20105.80105.60105.80105.8085
Aug 5, 2024103.10108.40105.80106.40106.40982
Aug 2, 2024114.60111.80110.80111.20111.201,863
Aug 1, 2024113.00114.40113.60113.60113.60188,511
Jul 31, 2024112.20113.40112.20113.40113.402,099
Jul 30, 2024113.40114.60113.80113.80113.80146
Jul 29, 2024112.80115.00114.40114.40114.40573
Jul 26, 2024110.50113.40113.40113.40113.4050
Jul 25, 2024109.90112.40110.60112.40112.4075
Jul 24, 2024109.30111.80110.60111.80111.80210
Jul 23, 2024114.00113.20110.40110.80110.807,067
Jul 22, 2024112.00113.40112.60113.40113.4032,741
Jul 19, 2024111.30111.40111.40111.40111.40328
Jul 18, 2024117.30116.80114.00114.00114.001,364
Jul 17, 2024118.30119.00119.00119.00119.00117
Jul 16, 2024119.10119.10119.10119.10119.10-
Jul 15, 2024117.30117.30117.30117.30117.30-
Jul 12, 2024113.80117.20117.20117.20117.20220
Jul 11, 2024115.00114.40114.40114.40114.401
Jul 10, 2024114.40114.40114.40114.40114.40-
Jul 9, 2024113.60113.60113.60113.60113.60-
Jul 8, 2024112.40113.00112.40113.00113.00511
Jul 5, 2024114.00113.60112.00112.00112.008,947
Jul 4, 2024115.20115.20115.20115.20115.20-
Jul 3, 2024113.60113.20112.00113.20113.20175
Jul 2, 2024114.60113.20112.80112.80112.80321
Jul 1, 2024115.40115.20113.80113.80113.80366
Jun 28, 2024112.20114.20113.20114.20114.201,170
Jun 27, 2024112.00112.00112.00112.00112.00605
Jun 26, 2024113.40112.80112.60112.60112.60383
Jun 25, 2024115.80116.20114.40114.40114.40383
Jun 24, 2024111.70116.40112.40116.20116.20875
Jun 20, 2024115.00115.00115.00115.00115.00-
Jun 19, 2024113.60114.40114.40114.40114.40344
Jun 18, 2024115.20114.60113.80114.40114.40254
Jun 17, 2024119.10117.20116.80116.80116.80142
Jun 14, 2024121.20119.00119.00119.00119.00184
Jun 13, 2024122.80122.00120.20120.40120.401,484
Jun 12, 2024122.20123.20120.60123.20123.20247
Jun 11, 2024121.20120.40120.40120.40120.40196
Jun 10, 2024118.10118.10118.10118.10118.10-
Jun 7, 2024117.30117.30117.30117.30117.30-
Jun 5, 2024116.30117.00116.80116.80116.80406
Jun 4, 2024112.40115.20115.20115.20115.20140
Jun 3, 2024114.60114.80113.60113.60113.60244