Alimak Group AB (publ) (LON:0R8W)
London · Delayed Price · Currency is GBP · Price in SEK 107.00
-1.60 (-1.47%)
At close: Mar 27, 2026
LON:0R8W Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 109.30 | 108.00 | 107.00 | 107.00 | 107.00 | -1.47% | 819 |
| Mar 26, 2026 | 109.90 | 108.70 | 108.00 | 108.60 | 108.60 | - | 351 |
| Mar 25, 2026 | 114.60 | 110.20 | 108.60 | 108.60 | 108.60 | 1.31% | 718 |
| Mar 24, 2026 | 106.60 | 107.20 | 106.20 | 107.20 | 107.20 | -0.19% | 6,510 |
| Mar 23, 2026 | 105.60 | 107.40 | 104.00 | 107.40 | 107.40 | - | 25,666 |
| Mar 20, 2026 | 109.30 | 109.60 | 107.40 | 107.40 | 107.40 | -2.19% | 9,875 |
| Mar 19, 2026 | 110.90 | 110.00 | 109.20 | 109.80 | 109.80 | -1.44% | 4,154 |
| Mar 18, 2026 | 115.80 | 112.80 | 111.40 | 111.40 | 111.40 | -0.71% | 597 |
| Mar 17, 2026 | 111.50 | 113.00 | 111.40 | 112.20 | 112.20 | 0.18% | 2,330 |
| Mar 16, 2026 | 113.20 | 112.20 | 111.60 | 112.00 | 112.00 | -1.50% | 739 |
| Mar 13, 2026 | 115.80 | 115.90 | 112.80 | 113.70 | 113.70 | -1.81% | 4,671 |
| Mar 12, 2026 | 116.10 | 116.00 | 115.40 | 115.80 | 115.80 | -0.34% | 541 |
| Mar 11, 2026 | 115.80 | 116.90 | 115.60 | 116.20 | 116.20 | -0.77% | 393 |
| Mar 10, 2026 | 116.10 | 118.60 | 116.40 | 117.10 | 117.10 | 0.43% | 4,402 |
| Mar 9, 2026 | 117.70 | 117.00 | 115.80 | 116.60 | 116.60 | -3.71% | 9,155 |
| Mar 6, 2026 | 122.00 | 122.60 | 120.20 | 121.10 | 121.10 | -1.19% | 14,652 |
| Mar 5, 2026 | 122.40 | 123.40 | 121.60 | 122.56 | 122.56 | -1.25% | 3,291 |
| Mar 4, 2026 | 124.50 | 124.60 | 123.00 | 124.11 | 124.11 | 0.71% | 5,137 |
| Mar 3, 2026 | 125.10 | 124.00 | 122.20 | 123.23 | 123.23 | -1.37% | 5,595 |
| Mar 2, 2026 | 125.30 | 125.60 | 124.00 | 124.95 | 124.95 | -0.88% | 504 |
| Feb 27, 2026 | 126.30 | 127.60 | 125.60 | 126.06 | 126.06 | 0.13% | 11,064 |
| Feb 26, 2026 | 124.30 | 126.20 | 125.90 | 125.90 | 125.90 | 1.04% | 1,493 |
| Feb 25, 2026 | 124.70 | 125.10 | 124.60 | 124.60 | 124.60 | 0.32% | 13,370 |
| Feb 24, 2026 | 123.60 | 125.20 | 124.20 | 124.20 | 124.20 | -0.16% | 5,409 |
| Feb 23, 2026 | 127.10 | 126.80 | 124.40 | 124.40 | 124.40 | -2.51% | 4,673 |
| Feb 20, 2026 | 125.50 | 127.70 | 126.00 | 127.60 | 127.60 | 1.75% | 18,247 |
| Feb 19, 2026 | 126.30 | 126.80 | 125.40 | 125.40 | 125.40 | -0.87% | 3,908 |
| Feb 18, 2026 | 126.30 | 126.80 | 126.00 | 126.50 | 126.50 | 0.24% | 1,584 |
| Feb 17, 2026 | 126.10 | 127.20 | 125.20 | 126.20 | 126.20 | -0.16% | 10,896 |
| Feb 16, 2026 | 127.30 | 126.80 | 126.40 | 126.40 | 126.40 | -0.47% | 6 |
| Feb 13, 2026 | 129.40 | 127.40 | 126.00 | 127.00 | 127.00 | -0.31% | 2,383 |
| Feb 12, 2026 | 131.20 | 130.10 | 127.40 | 127.40 | 127.40 | -2.75% | 38,179 |
| Feb 11, 2026 | 131.60 | 131.20 | 129.00 | 131.00 | 131.00 | 0.61% | 3,049 |
| Feb 10, 2026 | 118.10 | 130.40 | 120.80 | 130.20 | 130.20 | -7.00% | 15,904 |
| Feb 9, 2026 | 140.70 | 141.00 | 138.40 | 140.00 | 140.00 | -0.71% | 12,622 |
| Feb 6, 2026 | 140.50 | 141.60 | 139.00 | 141.00 | 141.00 | 0.57% | 9,923 |
| Feb 5, 2026 | 142.10 | 142.70 | 140.00 | 140.20 | 140.20 | -1.41% | 5,152 |
| Feb 4, 2026 | 139.80 | 142.20 | 139.00 | 142.20 | 142.20 | 2.01% | 13,517 |
| Feb 3, 2026 | 137.80 | 139.40 | 137.80 | 139.40 | 139.40 | 1.46% | 24,091 |
| Feb 2, 2026 | 135.50 | 137.60 | 135.00 | 137.40 | 137.40 | 0.88% | 7,241 |
| Jan 30, 2026 | 137.80 | 136.40 | 136.00 | 136.20 | 136.20 | -0.29% | 2,801 |
| Jan 29, 2026 | 137.80 | 137.00 | 136.00 | 136.60 | 136.60 | 0.52% | 13,188 |
| Jan 28, 2026 | 137.40 | 138.20 | 135.90 | 135.90 | 135.90 | -1.52% | 16,906 |
| Jan 27, 2026 | 139.00 | 138.00 | 138.00 | 138.00 | 138.00 | -0.29% | 911 |
| Jan 26, 2026 | 138.80 | 138.40 | 138.40 | 138.40 | 138.40 | 0.07% | 3,600 |
| Jan 23, 2026 | 139.40 | 139.30 | 138.20 | 138.30 | 138.30 | -0.50% | 5,544 |
| Jan 22, 2026 | 139.80 | 140.20 | 139.00 | 139.00 | 139.00 | - | 74,493 |
| Jan 21, 2026 | 141.10 | 140.20 | 139.00 | 139.00 | 139.00 | -1.14% | 4,789 |
| Jan 20, 2026 | 140.30 | 141.20 | 140.00 | 140.60 | 140.60 | -0.71% | 1,778 |
| Jan 19, 2026 | 144.00 | 143.20 | 141.00 | 141.60 | 141.60 | -4.07% | 3,951 |