Alimak Group AB (publ) (LON:0R8W)
London · Delayed Price · Currency is GBP · Price in SEK 127.40
-3.60 (-2.75%)
At close: Feb 12, 2026
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 149.30 | 149.00 | 147.20 | 147.60 | 147.60 | -0.81% | 2,969 |
| Jan 15, 2026 | 146.40 | 149.20 | 146.60 | 148.80 | 148.80 | 2.20% | 15,518 |
| Jan 14, 2026 | 145.80 | 146.20 | 144.80 | 145.60 | 145.60 | -0.27% | 703 |
| Jan 13, 2026 | 146.00 | 147.00 | 145.20 | 146.00 | 146.00 | -0.14% | 3,680 |
| Jan 12, 2026 | 146.60 | 146.60 | 145.00 | 146.20 | 146.20 | 0.14% | 3,026 |
| Jan 9, 2026 | 143.10 | 146.20 | 142.60 | 146.00 | 146.00 | 1.67% | 17,907 |
| Jan 8, 2026 | 144.60 | 143.80 | 142.80 | 143.60 | 143.60 | -0.42% | 15,118 |
| Jan 7, 2026 | 141.70 | 145.00 | 142.60 | 144.20 | 144.20 | 0.28% | 7,037 |
| Jan 5, 2026 | 143.30 | 144.00 | 143.10 | 143.80 | 143.80 | 1.55% | 997 |
| Jan 2, 2026 | 145.80 | 143.80 | 141.50 | 141.60 | 141.60 | -1.80% | 890 |
| Dec 30, 2025 | 143.30 | 144.20 | 144.10 | 144.20 | 144.20 | 0.28% | 478 |
| Dec 29, 2025 | 142.70 | 144.20 | 143.10 | 143.80 | 143.80 | 0.42% | 632 |
| Dec 23, 2025 | 141.50 | 144.30 | 142.40 | 143.20 | 143.20 | -0.28% | 4,765 |
| Dec 22, 2025 | 143.30 | 143.60 | 141.80 | 143.60 | 143.60 | 1.13% | 7,046 |
| Dec 19, 2025 | 142.70 | 143.90 | 141.40 | 142.00 | 142.00 | 0.57% | 11,166 |
| Dec 18, 2025 | 141.90 | 141.20 | 140.20 | 141.20 | 141.20 | -0.28% | 15,640 |
| Dec 17, 2025 | 143.50 | 143.40 | 141.60 | 141.60 | 141.60 | -1.12% | 3,749 |
| Dec 16, 2025 | 144.00 | 144.00 | 143.00 | 143.20 | 143.20 | -0.69% | 3,755 |
| Dec 15, 2025 | 145.40 | 145.40 | 144.00 | 144.20 | 144.20 | -1.50% | 8,319 |
| Dec 12, 2025 | 147.40 | 146.80 | 145.80 | 146.40 | 146.40 | - | 12,472 |
| Dec 11, 2025 | 141.30 | 146.40 | 143.60 | 146.40 | 146.40 | 2.81% | 5,092 |
| Dec 10, 2025 | 142.10 | 142.40 | 141.00 | 142.40 | 142.40 | -0.47% | 7,906 |
| Dec 9, 2025 | 145.20 | 145.00 | 142.70 | 143.07 | 143.07 | -1.74% | 19,552 |
| Dec 8, 2025 | 146.40 | 147.20 | 145.00 | 145.60 | 145.60 | -0.41% | 7,614 |
| Dec 5, 2025 | 145.60 | 146.30 | 144.60 | 146.20 | 146.20 | 0.55% | 17,291 |
| Dec 4, 2025 | 144.40 | 145.60 | 144.40 | 145.40 | 145.40 | 1.96% | 227 |
| Dec 3, 2025 | 144.80 | 142.60 | 142.20 | 142.60 | 142.60 | -1.11% | 3,342 |
| Dec 2, 2025 | 145.00 | 145.00 | 144.20 | 144.20 | 144.20 | -0.14% | 378 |
| Dec 1, 2025 | 144.80 | 146.00 | 143.60 | 144.40 | 144.40 | -1.63% | 2,410 |
| Nov 28, 2025 | 147.40 | 147.60 | 146.00 | 146.80 | 146.80 | -0.14% | 3,131 |
| Nov 27, 2025 | 146.60 | 147.00 | 146.20 | 147.00 | 147.00 | 0.27% | 229 |