Stockholm - Delayed Quote
SEK
Alleima AB (publ) (ALLEI.ST)
89.35
-1.15
(-1.27%)
At close: October 30 at 12:59:45 PM GMT+1
Currency in SEK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
90.00
90.30
89.10
89.35
89.35
220,902
Oct 29, 2026
92.30
92.70
90.00
90.50
90.50
630,822
Oct 28, 2026
93.90
95.00
91.15
92.30
92.30
570,504
Oct 27, 2026
96.95
96.95
92.35
93.75
93.75
826,099
Oct 26, 2026
113.00
115.40
96.10
98.00
98.00
1,139,701
Oct 23, 2026
112.30
113.20
110.80
112.70
112.70
220,175
Oct 22, 2026
114.50
114.50
111.70
112.30
112.30
181,117
Oct 21, 2026
115.60
116.10
114.10
114.90
114.90
141,318
Oct 20, 2026
116.50
117.00
114.10
115.20
115.20
136,808
Oct 19, 2026
116.30
117.20
115.50
116.70
116.70
120,299
Oct 16, 2026
116.50
118.40
115.70
117.30
117.30
115,609
Oct 15, 2026
115.00
116.50
113.10
116.40
116.40
237,682
Oct 14, 2026
115.00
118.30
115.00
116.40
116.40
217,132
Oct 13, 2026
114.60
115.50
113.60
114.50
114.50
120,693
Oct 12, 2026
116.70
117.20
113.90
114.80
114.80
148,702
Oct 9, 2026
113.40
117.80
113.40
117.00
117.00
127,963
Oct 8, 2026
113.00
113.50
111.20
112.90
112.90
118,285
Oct 7, 2026
115.50
116.50
113.40
113.60
113.60
179,768
Oct 6, 2026
117.30
118.50
115.40
116.10
116.10
149,648
Oct 5, 2026
115.80
117.40
115.80
116.80
116.80
219,401
Oct 2, 2026
114.30
116.10
114.20
115.90
115.90
138,452
Oct 1, 2026
116.20
117.00
113.60
114.10
114.10
176,267
Sep 30, 2026
116.70
118.50
116.70
117.40
117.40
143,291
Sep 29, 2026
119.20
119.40
116.50
116.50
116.50
162,076
Sep 28, 2026
118.90
120.50
116.90
118.80
118.80
172,601
Sep 25, 2026
117.00
120.40
117.00
118.90
118.90
143,807
Sep 24, 2026
116.60
118.90
116.30
116.40
116.40
120,155
Sep 23, 2026
118.20
118.60
115.90
117.10
117.10
108,331
Sep 22, 2026
116.20
118.80
116.10
118.10
118.10
120,249
Sep 21, 2026
114.20
118.10
113.80
116.20
116.20
178,604
Sep 18, 2026
117.70
117.70
114.10
114.10
114.10
399,496
Sep 17, 2026
115.70
118.20
115.70
117.70
117.70
102,028
Sep 16, 2026
114.00
116.10
113.90
115.60
115.60
179,158
Sep 15, 2026
110.90
114.40
110.50
114.00
114.00
344,114
Sep 14, 2026
113.50
114.20
111.00
111.00
111.00
251,248
Sep 11, 2026
114.70
116.90
113.70
114.00
114.00
191,876
Sep 10, 2026
116.90
117.40
113.90
114.30
114.30
286,555
Sep 9, 2026
117.00
118.00
116.10
116.10
116.10
190,563
Sep 8, 2026
117.60
119.10
116.50
117.00
117.00
187,792
Sep 7, 2026
118.90
119.10
117.60
117.60
117.60
142,058
Sep 4, 2026
118.80
119.60
117.10
118.50
118.50
250,766
Sep 3, 2026
118.80
121.50
118.40
119.00
119.00
253,928
Sep 2, 2026
120.00
120.30
118.00
118.40
118.40
273,494
Sep 1, 2026
122.20
122.40
119.60
120.30
120.30
303,404
Aug 31, 2026
120.60
122.90
119.90
122.40
122.40
338,123
Aug 28, 2026
121.40
122.60
120.40
120.60
120.60
202,687
Aug 27, 2026
117.50
121.90
117.30
121.90
121.90
342,204
Aug 26, 2026
115.70
119.20
115.70
117.30
117.30
483,817
Aug 25, 2026
115.50
116.30
115.00
115.40
115.40
113,130
Aug 24, 2026
114.80
116.70
114.20
115.20
115.20
190,161
Aug 21, 2026
113.60
115.40
113.00
114.20
114.20
137,649
Aug 20, 2026
116.50
116.50
112.00
113.10
113.10
212,368
Aug 19, 2026
116.00
118.10
115.00
116.20
116.20
138,860
Aug 18, 2026
118.60
118.80
115.60
115.70
115.70
146,666
Aug 17, 2026
118.30
119.80
117.10
118.60
118.60
148,856
Aug 14, 2026
117.50
118.90
116.50
118.30
118.30
183,547
Aug 13, 2026
114.50
118.00
114.50
117.50
117.50
102,467
Aug 12, 2026
115.70
116.00
114.70
115.30
115.30
129,722
Aug 11, 2026
116.80
117.80
115.50
115.50
115.50
156,227
Aug 10, 2026
117.40
117.80
116.10
116.70
116.70
175,404
Aug 7, 2026
117.60
119.60
116.60
117.40
117.40
200,844
Aug 6, 2026
120.20
120.20
117.10
117.40
117.40
274,160
Aug 5, 2026
119.60
122.00
119.00
120.50
120.50
437,132
Aug 4, 2026
116.00
118.50
115.30
118.40
118.40
203,045
Aug 3, 2026
113.50
115.80
113.50
115.80
115.80
338,216
Jul 31, 2026
111.70
113.80
110.40
113.00
113.00
332,206
Jul 30, 2026
110.50
112.10
109.50
111.50
111.50
218,328
Jul 29, 2026
113.90
114.80
109.70
110.10
110.10
279,609
Jul 28, 2026
112.30
113.90
111.50
113.90
113.90
244,783
Jul 27, 2026
113.00
114.30
112.00
112.40
112.40
226,435
Jul 24, 2026
108.80
112.50
108.30
112.50
112.50
347,178
Jul 23, 2026
108.00
108.80
106.50
108.80
108.80
249,249
Jul 22, 2026
107.50
109.20
106.20
108.50
108.50
221,183
Jul 21, 2026
107.90
108.70
106.10
107.50
107.50
514,490
Jul 20, 2026
104.20
107.10
102.30
107.00
107.00
607,107
Jul 17, 2026
98.00
105.90
97.00
104.50
104.50
1,187,009
Jul 16, 2026
98.70
99.50
97.75
99.15
99.15
264,516
Jul 15, 2026
98.45
99.20
97.00
98.50
98.50
115,054
Jul 14, 2026
97.10
98.80
96.55
98.45
98.45
127,132
Jul 13, 2026
96.25
97.30
95.70
97.30
97.30
147,290
Jul 10, 2026
94.90
97.30
94.85
96.50
96.50
332,164
Jul 9, 2026
95.00
95.70
94.00
95.00
95.00
205,696
Jul 8, 2026
95.65
95.65
93.30
94.70
94.70
227,739
Jul 7, 2026
96.85
97.20
95.70
96.00
96.00
547,105
Jul 6, 2026
98.75
98.75
96.45
97.25
97.25
315,865
Jul 3, 2026
97.75
98.85
96.65
98.65
98.65
669,499
Jul 2, 2026
94.00
97.75
92.50
96.90
96.90
845,879
Jul 1, 2026
88.75
90.55
87.40
89.70
89.70
208,168
Jun 30, 2026
89.40
89.70
88.65
88.70
88.70
201,643
Jun 29, 2026
89.80
91.15
89.00
89.00
89.00
282,536
Jun 26, 2026
91.95
92.00
89.50
89.80
89.80
902,398
Jun 25, 2026
92.25
93.10
91.65
91.70
91.70
377,903
Jun 24, 2026
93.75
94.65
91.75
92.20
92.20
469,013
Jun 23, 2026
94.00
94.25
92.90
93.75
93.75
570,446
Jun 22, 2026
94.10
95.80
93.15
95.80
95.80
438,144
Jun 18, 2026
94.90
95.15
93.10
94.40
94.40
359,356
Jun 17, 2026
96.60
96.60
93.75
94.70
94.70
242,085
Jun 16, 2026
97.95
98.60
96.35
96.60
96.60
282,306
Jun 15, 2026
99.55
99.90
96.75
97.75
97.75
775,278
Jun 12, 2026
93.90
98.40
93.90
98.00
98.00
380,273
Jun 11, 2026
94.15
94.60
93.05
94.00
94.00
540,529
Jun 10, 2026
90.65
96.45
89.10
93.10
93.10
801,112
Jun 9, 2026
91.90
93.75
90.65
90.65
90.65
1,293,241
Jun 8, 2026
87.90
92.00
87.35
91.90
91.90
722,399
Jun 5, 2026
88.20
88.95
87.25
88.15
88.15
501,949
Jun 4, 2026
89.00
89.65
87.80
88.20
88.20
618,625
Jun 3, 2026
85.00
89.15
84.80
88.90
88.90
575,622
Jun 2, 2026
84.00
85.40
83.80
85.00
85.00
304,438
Jun 1, 2026
85.50
85.50
83.85
84.00
84.00
283,171
May 29, 2026
85.10
86.00
84.60
85.50
85.50
770,566
May 28, 2026
85.40
85.90
84.20
84.95
84.95
323,558
May 27, 2026
86.50
87.55
84.60
85.95
85.95
835,346
May 26, 2026
86.55
87.65
86.40
86.45
86.45
443,017
May 25, 2026
86.10
87.00
86.10
87.00
87.00
287,063
May 22, 2026
84.50
86.15
84.00
86.15
86.15
326,784
May 21, 2026
82.65
84.80
82.25
84.40
84.40
266,994
May 20, 2026
80.80
83.75
80.80
82.85
82.85
385,982
May 19, 2026
80.55
81.75
80.10
80.80
80.80
419,057
May 18, 2026
83.00
83.00
79.55
81.00
81.00
1,128,003
May 15, 2026
84.75
86.40
84.65
85.95
85.95
481,824
May 13, 2026
84.35
85.25
84.35
84.75
84.75
162,023
May 12, 2026
84.85
85.70
83.15
83.15
83.15
535,084
May 11, 2026
83.65
86.50
82.90
85.95
85.95
557,202
May 8, 2026
83.50
84.55
83.00
83.70
83.70
273,629
May 7, 2026
84.30
84.90
83.75
83.75
83.75
482,816
May 6, 2026
80.70
84.50
80.70
84.25
84.25
546,432
May 5, 2026
79.60
80.70
79.30
80.70
80.70
331,582
May 4, 2026
81.70
82.05
78.90
79.60
79.60
480,227
Apr 30, 2026
2.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 30, 2026
80.40
82.20
79.85
81.95
81.95
295,777
Apr 29, 2026
82.40
83.35
82.35
82.65
80.15
490,674
Apr 28, 2026
82.00
83.80
80.80
81.70
79.23
361,919
Apr 27, 2026
83.30
86.45
80.50
81.35
78.89
1,018,242
Apr 24, 2026
85.40
85.45
83.30
83.30
80.78
973,286
Apr 23, 2026
86.60
86.75
84.10
85.25
82.67
281,183
Apr 22, 2026
88.30
88.55
86.55
86.85
84.22
294,780
Apr 21, 2026
87.95
88.70
86.85
87.55
84.90
387,296
Apr 20, 2026
86.50
87.85
85.75
87.85
85.19
263,334
Apr 17, 2026
84.00
87.65
83.75
87.30
84.66
323,096
Apr 16, 2026
82.00
84.25
81.95
83.95
81.41
316,465
Apr 15, 2026
81.90
82.50
81.55
82.00
79.52
274,177
Apr 14, 2026
81.00
82.50
81.00
81.90
79.42
260,094
Apr 13, 2026
79.35
80.70
78.20
80.30
77.87
263,628
Apr 10, 2026
78.85
80.70
78.50
79.75
77.34
335,722
Apr 9, 2026
79.10
79.60
78.40
78.65
76.27
266,222
Apr 8, 2026
77.60
79.50
77.00
79.05
76.66
553,891
Apr 7, 2026
74.35
76.80
74.10
74.60
72.34
410,593
Apr 2, 2026
72.35
73.70
72.00
72.95
70.74
249,943
Apr 1, 2026
75.95
76.65
72.80
73.55
71.33
719,137
Mar 31, 2026
74.00
74.60
73.35
73.95
71.71
538,381
Mar 30, 2026
74.85
74.85
71.40
73.20
70.99
870,297
Mar 27, 2026
76.45
76.45
74.80
76.05
73.75
364,128
Mar 26, 2026
75.10
76.55
74.45
76.45
74.14
233,349
Mar 25, 2026
74.85
76.20
74.85
75.80
73.51
292,186
Mar 24, 2026
73.95
74.50
73.20
73.85
71.62
460,104
Mar 23, 2026
70.00
75.65
70.00
73.70
71.47
516,893
Mar 20, 2026
73.80
73.85
72.20
72.55
70.36
474,900
Mar 19, 2026
74.60
74.60
72.20
72.75
70.55
306,560
Mar 18, 2026
75.80
77.05
75.25
75.70
73.41
216,424
Mar 17, 2026
74.60
76.35
73.85
75.70
73.41
277,569
Mar 16, 2026
74.10
75.10
73.75
74.85
72.59
296,895
Mar 13, 2026
74.85
75.30
73.80
74.10
71.86
379,424
Mar 12, 2026
75.55
76.90
75.30
75.65
73.36
245,427
Mar 11, 2026
76.55
77.05
75.70
75.85
73.56
240,293
Mar 10, 2026
75.65
77.90
75.65
77.25
74.91
356,292
Mar 9, 2026
74.50
75.65
74.00
74.35
72.10
411,781
Mar 6, 2026
77.50
78.85
76.00
77.00
74.67
482,888
Mar 5, 2026
78.35
79.45
77.60
78.20
75.83
337,395
Mar 4, 2026
76.65
79.05
76.35
78.50
76.13
417,445
Mar 3, 2026
80.00
80.00
76.10
76.60
74.28
528,746
Mar 2, 2026
80.85
82.55
79.75
80.60
78.16
359,152
Feb 27, 2026
85.20
86.70
81.75
82.60
80.10
870,544
Feb 26, 2026
85.10
85.65
84.15
85.30
82.72
369,076
Feb 25, 2026
83.35
85.50
83.30
85.10
82.53
419,517
Feb 24, 2026
83.00
84.35
82.80
83.35
80.83
324,862
Feb 23, 2026
82.10
83.90
81.95
82.85
80.34
424,946
Feb 20, 2026
80.80
82.95
80.80
82.25
79.76
458,938
Feb 19, 2026
80.40
81.00
79.35
80.80
78.36
242,464
Feb 18, 2026
79.05
80.30
78.75
80.30
77.87
243,516
Feb 17, 2026
79.85
79.95
78.65
78.95
76.56
484,390
Feb 16, 2026
79.90
80.45
79.55
79.85
77.43
449,187
Feb 13, 2026
81.05
81.05
78.00
80.00
77.58
942,730
Feb 12, 2026
82.50
83.10
80.90
80.90
78.45
1,005,875
Feb 11, 2026
79.00
82.65
78.45
82.10
79.62
795,181
Feb 10, 2026
82.65
83.10
80.75
82.25
79.76
637,574
Feb 9, 2026
82.40
83.65
82.00
82.55
80.05
451,738
Feb 6, 2026
82.25
83.35
82.00
82.40
79.91
843,950
Feb 5, 2026
82.00
83.50
82.00
82.95
80.44
978,903
Feb 4, 2026
82.25
83.50
81.75
82.40
79.91
1,165,648
Feb 3, 2026
79.25
82.45
79.25
81.85
79.37
977,699
Feb 2, 2026
76.20
79.30
76.00
79.00
76.61
479,763
Jan 30, 2026
77.80
78.45
77.20
77.85
75.50
488,264
Jan 29, 2026
76.20
79.50
76.20
77.80
75.45
918,503
Jan 28, 2026
75.75
76.75
74.40
75.80
73.51
941,693
Jan 27, 2026
87.90
88.30
77.35
78.00
75.64
2,838,493
Jan 26, 2026
87.50
88.95
85.80
87.85
85.19
424,639
Jan 23, 2026
86.00
87.50
85.55
87.50
84.85
323,744
Jan 22, 2026
83.65
86.00
83.65
86.00
83.40
255,089
Jan 21, 2026
81.60
83.30
81.55
83.00
80.49
230,283
Jan 20, 2026
82.25
82.45
80.80
82.05
79.57
679,710
Jan 19, 2026
82.40
83.50
81.20
82.50
80.00
365,916
Jan 16, 2026
85.60
86.00
84.75
84.75
82.19
271,415
Jan 15, 2026
84.80
86.25
84.60
85.35
82.77
213,209
Jan 14, 2026
86.20
86.35
84.65
84.80
82.23
1,189,919
Jan 13, 2026
85.90
86.20
84.45
86.20
83.59
338,715
Jan 12, 2026
86.50
86.60
84.90
85.00
82.43
508,435
Jan 9, 2026
84.40
87.15
84.40
86.80
84.17
830,173
Jan 8, 2026
87.15
87.50
82.35
84.40
81.85
1,366,424
Jan 7, 2026
84.40
87.15
83.80
87.15
84.51
411,136
Jan 5, 2026
83.60
83.80
82.50
83.80
81.27
149,244
Jan 2, 2026
81.85
83.95
81.35
83.65
81.12
195,026
Dec 30, 2025
81.70
82.15
81.40
81.85
79.37
113,327
Dec 29, 2025
80.70
81.70
80.40
81.70
79.23
278,268
Dec 23, 2025
80.00
80.85
79.70
80.70
78.26
158,574
Dec 22, 2025
80.10
80.15
79.05
80.00
77.58
280,656
Dec 19, 2025
82.95
82.95
79.45
80.10
77.68
483,955
Dec 18, 2025
81.60
83.05
81.35
82.95
80.44
154,848
Dec 17, 2025
83.80
84.50
81.40
81.55
79.08
1,024,190
Dec 16, 2025
83.60
84.25
82.95
83.90
81.36
214,784
Dec 15, 2025
82.35
83.80
82.10
83.60
81.07
200,449
Dec 12, 2025
82.25
83.70
82.20
82.30
79.81
259,445
Dec 11, 2025
81.25
82.50
81.10
82.20
79.71
231,209
Dec 10, 2025
82.55
82.55
80.15
81.20
78.74
246,102
Dec 9, 2025
83.50
83.70
82.60
82.85
80.34
250,331
Dec 8, 2025
83.10
84.00
82.90
83.50
80.97
196,352
Dec 5, 2025
82.95
83.35
82.60
83.10
80.59
218,839
Dec 4, 2025
82.75
83.50
82.05
82.55
80.05
246,206
Dec 3, 2025
82.00
82.45
81.70
82.20
79.71
227,278
Dec 2, 2025
82.70
82.85
81.55
82.00
79.52
217,057
Dec 1, 2025
81.85
82.85
81.20
82.55
80.05
215,627
Nov 28, 2025
82.20
82.35
81.05
81.90
79.42
430,568
Nov 27, 2025
83.10
83.30
81.85
82.00
79.52
653,929
Nov 26, 2025
82.75
83.30
82.05
82.90
80.39
886,194
Nov 25, 2025
81.50
82.85
81.00
82.55
80.05
217,689
Nov 24, 2025
79.60
81.80
79.60
81.50
79.03
338,321
Nov 21, 2025
79.00
80.50
78.50
79.45
77.05
354,289
Nov 20, 2025
81.10
81.50
80.35
81.00
78.55
448,478
Nov 19, 2025
79.00
80.70
78.50
80.00
77.58
213,339
Nov 18, 2025
79.00
80.55
78.75
79.15
76.76
288,889
Nov 17, 2025
81.00
81.30
79.75
80.55
78.11
251,800
Nov 14, 2025
81.00
81.00
79.40
80.90
78.45
169,591
Nov 13, 2025
81.85
82.90
81.20
81.20
78.74
275,339
Nov 12, 2025
82.65
83.20
81.25
81.75
79.28
193,496
Nov 11, 2025
79.90
83.00
79.70
82.30
79.81
439,686
Nov 10, 2025
79.50
80.00
78.70
79.75
77.34
186,426
Nov 7, 2025
78.00
79.15
78.00
78.70
76.32
375,674
Nov 6, 2025
79.40
80.05
78.00
78.40
76.03
373,831
Nov 5, 2025
80.50
80.75
79.30
79.40
77.00
234,738
Nov 4, 2025
81.95
81.95
80.30
80.70
78.26
334,031
Nov 3, 2025
82.00
83.20
81.30
82.65
80.15
323,955
Oct 31, 2025
83.90
83.90
82.15
82.30
79.81
142,197
Oct 30, 2025
83.05
84.20
82.45
83.90
81.36
358,233
