Alleima AB (publ) (LON:0ABJ)
London · Delayed Price · Currency is GBP · Price in SEK 75.80
-0.17 (-0.22%)
At close: Mar 27, 2026
LON:0ABJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 75.70 | 76.35 | 75.25 | 75.80 | 75.80 | -0.22% | 13,027 |
| Mar 26, 2026 | 75.05 | 76.39 | 75.05 | 75.97 | 75.97 | 0.39% | 1,664 |
| Mar 25, 2026 | 75.18 | 75.75 | 75.18 | 75.68 | 75.68 | 2.66% | 3,061 |
| Mar 24, 2026 | 74.25 | 74.25 | 73.20 | 73.72 | 73.72 | 0.24% | 2,482 |
| Mar 23, 2026 | 70.43 | 74.95 | 70.43 | 73.54 | 73.54 | 0.70% | 15,636 |
| Mar 20, 2026 | 73.40 | 73.40 | 72.40 | 73.03 | 73.03 | 0.23% | 28,089 |
| Mar 19, 2026 | 73.90 | 73.90 | 72.87 | 72.87 | 72.87 | -5.11% | 51,782 |
| Mar 18, 2026 | 76.90 | 76.90 | 75.76 | 76.79 | 76.79 | 2.00% | 27,237 |
| Mar 17, 2026 | 74.10 | 76.28 | 74.10 | 75.28 | 75.28 | 1.28% | 232,969 |
| Mar 16, 2026 | 74.55 | 74.80 | 74.33 | 74.33 | 74.33 | 0.06% | 34,308 |
| Mar 13, 2026 | 73.90 | 74.50 | 73.90 | 74.29 | 74.29 | -1.83% | 31,144 |
| Mar 12, 2026 | 76.15 | 76.55 | 75.55 | 75.68 | 75.68 | -0.91% | 39,430 |
| Mar 11, 2026 | 76.45 | 76.75 | 75.95 | 76.37 | 76.37 | -1.04% | 6,302 |
| Mar 10, 2026 | 77.00 | 77.35 | 76.90 | 77.17 | 77.17 | 3.10% | 15,431 |
| Mar 9, 2026 | 74.60 | 75.25 | 74.00 | 74.85 | 74.85 | -2.56% | 3,537 |
| Mar 6, 2026 | 78.60 | 78.60 | 76.82 | 76.82 | 76.82 | -2.40% | 1,603 |
| Mar 5, 2026 | 77.95 | 79.20 | 77.95 | 78.70 | 78.70 | 0.97% | 4,101 |
| Mar 4, 2026 | 76.70 | 78.95 | 76.70 | 77.95 | 77.95 | 1.36% | 9,646 |
| Mar 3, 2026 | 78.50 | 78.50 | 76.30 | 76.90 | 76.90 | -5.78% | 7,804 |
| Mar 2, 2026 | 80.95 | 82.55 | 80.55 | 81.62 | 81.62 | -3.17% | 26,689 |
| Feb 27, 2026 | 86.30 | 86.30 | 81.85 | 84.29 | 84.29 | -1.12% | 21,564 |
| Feb 26, 2026 | 84.70 | 85.25 | 84.70 | 85.25 | 85.25 | 0.18% | 3,037 |
| Feb 25, 2026 | 84.45 | 85.50 | 83.75 | 85.10 | 85.10 | 1.48% | 91,103 |
| Feb 24, 2026 | 83.15 | 84.00 | 83.15 | 83.86 | 83.86 | 0.68% | 8,458 |
| Feb 23, 2026 | 83.20 | 83.90 | 83.10 | 83.29 | 83.29 | 1.41% | 27,689 |
| Feb 20, 2026 | 81.45 | 82.95 | 81.35 | 82.13 | 82.13 | 1.91% | 42,049 |
| Feb 19, 2026 | 80.70 | 80.70 | 80.59 | 80.59 | 80.59 | 1.09% | 10,463 |
| Feb 18, 2026 | 79.10 | 80.20 | 78.80 | 79.72 | 79.72 | 0.98% | 79,504 |
| Feb 17, 2026 | 80.00 | 80.00 | 78.60 | 78.95 | 78.95 | -1.41% | 36,163 |
| Feb 16, 2026 | 79.63 | 80.15 | 79.63 | 80.07 | 80.07 | 1.12% | 4,099 |
| Feb 13, 2026 | 80.20 | 80.20 | 78.70 | 79.18 | 79.18 | -3.08% | 2,224 |
| Feb 12, 2026 | 82.40 | 82.55 | 81.25 | 81.70 | 81.70 | 0.49% | 30,920 |
| 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 |