Alleima AB (publ) (LON:0ABJ)
London · Delayed Price · Currency is GBP · Price in SEK 111.37
-1.24 (-1.10%)
Sep 15, 2026, 5:08 PM GMT
LON:0ABJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 111.55 | 114.10 | 111.10 | 114.10 | 114.10 | 1.32% | 2,395 |
| Sep 14, 2026 | 113.60 | 113.90 | 111.10 | 112.61 | 112.61 | -1.43% | 3,476 |
| Sep 11, 2026 | 115.00 | 116.50 | 114.00 | 114.25 | 114.25 | -1.82% | 7,473 |
| Sep 10, 2026 | 115.60 | 117.30 | 114.40 | 116.36 | 116.36 | -0.70% | 41,556 |
| Sep 9, 2026 | 117.60 | 117.80 | 116.10 | 117.19 | 117.19 | -0.54% | 2,753 |
| Sep 8, 2026 | 117.30 | 118.90 | 116.70 | 117.82 | 117.82 | -0.07% | 4,841 |
| Sep 7, 2026 | 118.50 | 118.50 | 117.70 | 117.90 | 117.90 | -0.22% | 741 |
| Sep 4, 2026 | 119.40 | 119.40 | 117.30 | 118.16 | 118.16 | -1.65% | 4,574 |
| Sep 3, 2026 | 119.85 | 121.40 | 118.80 | 120.15 | 120.15 | 0.62% | 38,367 |
| Sep 2, 2026 | 119.60 | 119.60 | 118.20 | 119.40 | 119.40 | -0.86% | 24,129 |
| Sep 1, 2026 | 120.50 | 121.20 | 120.20 | 120.43 | 120.43 | -1.49% | 5,000 |
| Aug 31, 2026 | 122.20 | 122.80 | 122.20 | 122.25 | 122.25 | 0.13% | 4,327 |
| Aug 28, 2026 | 122.40 | 122.40 | 120.60 | 122.09 | 122.09 | 2.21% | 1,256 |
| Aug 27, 2026 | 119.80 | 121.50 | 119.45 | 119.45 | 119.45 | 1.27% | 6,334 |
| Aug 26, 2026 | 116.40 | 118.80 | 116.40 | 117.95 | 117.95 | 1.74% | 19,045 |
| Aug 25, 2026 | 115.20 | 116.20 | 115.20 | 115.94 | 115.93 | 0.20% | 21,539 |
| Aug 24, 2026 | 116.00 | 116.60 | 115.70 | 115.70 | 115.70 | 0.89% | 5,076 |
| Aug 21, 2026 | 113.55 | 115.20 | 113.55 | 114.69 | 114.68 | 1.54% | 5,333 |
| Aug 20, 2026 | 114.00 | 114.25 | 112.80 | 112.95 | 112.95 | -2.79% | 10,347 |
| Aug 19, 2026 | 116.70 | 117.90 | 116.18 | 116.18 | 116.18 | -1.10% | 67,030 |
| Aug 18, 2026 | 118.10 | 118.10 | 115.60 | 117.48 | 117.47 | -1.46% | 52,766 |
| Aug 17, 2026 | 119.00 | 119.40 | 118.40 | 119.22 | 119.22 | 0.73% | 2,101 |
| Aug 14, 2026 | 118.10 | 118.50 | 118.10 | 118.35 | 118.35 | 1.60% | 818 |
| Aug 13, 2026 | 115.00 | 117.90 | 115.00 | 116.49 | 116.49 | 0.95% | 3,493 |
| Aug 12, 2026 | 115.70 | 115.80 | 115.00 | 115.40 | 115.39 | -1.29% | 6,463 |
| Aug 11, 2026 | 116.10 | 117.65 | 115.80 | 116.90 | 116.90 | 0.28% | 2,021 |
| Aug 10, 2026 | 116.70 | 117.25 | 116.10 | 116.58 | 116.58 | -0.43% | 79,156 |
| Aug 7, 2026 | 117.00 | 118.80 | 116.80 | 117.08 | 117.08 | -1.01% | 6,901 |
| Aug 6, 2026 | 119.60 | 120.20 | 117.15 | 118.27 | 118.27 | -1.65% | 887,156 |
| Aug 5, 2026 | 119.40 | 121.80 | 119.20 | 120.26 | 120.26 | 3.18% | 28,848 |
| Aug 4, 2026 | 116.50 | 118.50 | 116.30 | 116.56 | 116.56 | 1.62% | 29,618 |
| Aug 3, 2026 | 114.30 | 115.40 | 114.10 | 114.70 | 114.70 | 1.51% | 46,682 |
| Jul 31, 2026 | 111.20 | 113.15 | 111.20 | 113.00 | 113.00 | 1.60% | 28,034 |
| Jul 30, 2026 | 110.30 | 111.90 | 110.30 | 111.23 | 111.22 | -1.66% | 512,197 |
| Jul 29, 2026 | 114.30 | 114.30 | 110.10 | 113.11 | 113.11 | 0.61% | 45,279 |
| Jul 28, 2026 | 112.30 | 113.35 | 112.10 | 112.43 | 112.43 | -0.96% | 32,570 |
| Jul 27, 2026 | 113.40 | 113.52 | 112.40 | 113.52 | 113.52 | 2.94% | 20,517 |
| Jul 24, 2026 | 109.30 | 111.70 | 109.30 | 110.27 | 110.27 | 2.64% | 24,369 |
| Jul 23, 2026 | 106.80 | 108.70 | 106.80 | 107.43 | 107.43 | -0.55% | 12,212 |
| Jul 22, 2026 | 106.90 | 109.10 | 106.70 | 108.03 | 108.03 | 0.49% | 14,842 |
| Jul 21, 2026 | 107.40 | 107.65 | 106.85 | 107.50 | 107.50 | 1.78% | 22,871 |
| Jul 20, 2026 | 103.30 | 106.60 | 103.30 | 105.62 | 105.62 | 3.47% | 3,161 |
| Jul 17, 2026 | 98.70 | 104.00 | 97.95 | 102.08 | 102.08 | 3.90% | 30,239 |
| Jul 16, 2026 | 99.05 | 99.05 | 97.83 | 98.25 | 98.25 | -0.29% | 45,719 |
| Jul 15, 2026 | 98.00 | 98.75 | 97.75 | 98.54 | 98.54 | 1.56% | 24,644 |
| Jul 14, 2026 | 96.75 | 98.55 | 96.75 | 97.03 | 97.03 | 0.34% | 39,814 |
| Jul 13, 2026 | 96.95 | 97.13 | 96.27 | 96.70 | 96.70 | 0.12% | 42,018 |
| Jul 10, 2026 | 95.50 | 97.15 | 95.48 | 96.58 | 96.58 | 1.93% | 164,204 |
| Jul 9, 2026 | 95.50 | 95.50 | 93.95 | 94.75 | 94.75 | 0.33% | 8,739 |
| Jul 8, 2026 | 95.50 | 95.50 | 93.35 | 94.44 | 94.44 | -2.03% | 42,483 |