Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	81.20	82.65	80.80	81.30	81.30	-1.60%	92,744
Feb 10, 2026	82.15	83.05	81.05	82.62	82.62	0.58%	49,874
Feb 9, 2026	82.30	82.45	82.15	82.15	82.15	-0.48%	1,344
Feb 6, 2026	82.65	82.90	82.50	82.55	82.55	-0.67%	9,909
Feb 5, 2026	82.60	83.50	82.35	83.11	83.10	0.67%	8,968
Feb 4, 2026	82.70	83.40	82.35	82.56	82.56	0.65%	13,194
Feb 3, 2026	80.20	82.50	80.20	82.02	82.02	3.66%	80,351
Feb 2, 2026	77.20	79.30	77.10	79.13	79.13	1.90%	16,035
Jan 30, 2026	78.10	78.40	77.40	77.66	77.66	-1.52%	67,611
Jan 29, 2026	77.25	79.38	77.25	78.85	78.85	4.10%	22,072
Jan 28, 2026	75.05	76.30	75.00	75.75	75.75	-13.13%	20,747
Jan 27, 2026	87.05	87.90	78.00	87.20	87.20	-0.96%	1,095,954
Jan 26, 2026	87.20	88.04	87.20	88.04	88.04	1.80%	1,776
Jan 23, 2026	86.25	86.83	85.90	86.49	86.49	0.57%	2,655
Jan 22, 2026	84.90	86.00	84.30	86.00	86.00	3.73%	2,991
Jan 21, 2026	82.35	83.20	82.28	82.91	82.91	1.08%	2,413
Jan 20, 2026	82.00	82.05	81.08	82.02	82.02	-0.21%	16,040
Jan 19, 2026	81.85	82.60	81.75	82.20	82.20	-4.02%	3,692
Jan 16, 2026	85.10	85.65	85.00	85.64	85.64	-0.12%	8,497
Jan 15, 2026	84.75	85.78	84.75	85.74	85.74	1.05%	46,569
Jan 14, 2026	86.18	86.20	84.73	84.85	84.85	-0.44%	24,526
Jan 13, 2026	85.15	85.60	84.75	85.23	85.23	-0.38%	24,828
Jan 12, 2026	85.40	85.95	85.10	85.56	85.56	-1.13%	18,959
Jan 9, 2026	85.60	87.00	85.60	86.54	86.54	3.48%	6,343
Jan 8, 2026	85.70	85.75	83.53	83.63	83.63	-2.35%	6,222
Jan 7, 2026	84.60	87.15	84.60	85.64	85.64	2.78%	7,396
Jan 5, 2026	83.50	83.70	83.32	83.32	83.32	0.43%	3,726
Jan 2, 2026	82.80	83.85	82.60	82.96	82.96	1.33%	13,833
Dec 30, 2025	81.75	82.08	81.70	81.87	81.87	1.08%	5,667
Dec 29, 2025	81.30	81.45	81.00	81.00	81.00	0.72%	3,787
Dec 23, 2025	80.20	80.80	80.20	80.42	80.42	1.32%	3,892
Dec 22, 2025	79.35	80.00	79.10	79.38	79.38	-0.80%	4,197
Dec 19, 2025	80.05	80.05	80.02	80.02	80.02	-2.66%	101,306
Dec 18, 2025	81.73	83.00	81.73	82.20	82.20	-0.35%	4,420
Dec 17, 2025	84.23	84.23	81.50	82.49	82.49	-1.72%	2,421
Dec 16, 2025	84.15	84.20	83.94	83.94	83.94	1.06%	3,849
Dec 15, 2025	82.45	83.35	82.45	83.05	83.05	0.43%	7,820
Dec 12, 2025	82.60	82.85	82.25	82.70	82.70	0.72%	404,206
Dec 11, 2025	82.15	82.25	81.95	82.11	82.11	1.76%	2,416
Dec 10, 2025	81.55	81.55	80.69	80.69	80.69	-2.62%	41,321
Dec 9, 2025	83.13	83.20	82.60	82.86	82.86	-0.46%	41,896
Dec 8, 2025	82.98	83.50	82.95	83.24	83.24	0.16%	7,143
Dec 5, 2025	82.90	83.25	82.90	83.11	83.11	-0.29%	17,406
Dec 4, 2025	82.50	83.35	82.50	83.35	83.35	1.69%	8,064
Dec 3, 2025	81.90	82.28	81.83	81.96	81.96	-0.23%	7,925
Dec 2, 2025	82.10	82.42	81.85	82.15	82.15	-0.33%	5,704
Dec 1, 2025	81.70	82.80	81.70	82.43	82.43	0.28%	10,772
Nov 28, 2025	81.75	82.30	81.61	82.20	82.20	0.05%	9,593
Nov 27, 2025	83.15	83.24	82.08	82.16	82.16	-1.13%	10,124
Nov 26, 2025	82.90	83.13	82.65	83.10	83.10	0.96%	901