Alimak Group AB (publ) (LON:0R8W)
London · Delayed Price · Currency is GBP · Price in SEK 128.20
+1.80 (1.42%)
At close: Aug 11, 2026
LON:0R8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 126.80 | 127.40 | 125.60 | 126.70 | 126.70 | 0.24% | 76 |
| Aug 10, 2026 | 128.80 | 127.20 | 125.90 | 126.40 | 126.40 | -1.63% | 344 |
| Aug 7, 2026 | 126.90 | 128.50 | 126.80 | 128.50 | 128.50 | 1.66% | 489 |
| Aug 6, 2026 | 127.10 | 127.80 | 126.40 | 126.40 | 126.40 | - | 986 |
| Aug 5, 2026 | 125.70 | 126.60 | 126.00 | 126.40 | 126.40 | 0.48% | 546 |
| Aug 4, 2026 | 127.10 | 127.00 | 125.80 | 125.80 | 125.80 | -0.40% | 4,415 |
| Aug 3, 2026 | 128.00 | 126.80 | 125.80 | 126.30 | 126.30 | -1.33% | 811 |
| Jul 31, 2026 | 127.10 | 128.60 | 128.00 | 128.00 | 128.00 | 1.67% | 5,672 |
| Jul 30, 2026 | 125.90 | 125.90 | 125.90 | 125.90 | 125.90 | -0.24% | - |
| Jul 29, 2026 | 128.20 | 126.60 | 126.00 | 126.20 | 126.20 | 0.08% | 656 |
| Jul 28, 2026 | 126.10 | 127.60 | 125.60 | 126.10 | 126.10 | -1.64% | 316 |
| Jul 27, 2026 | 126.10 | 128.40 | 128.00 | 128.20 | 128.20 | 2.31% | 58,178 |
| Jul 24, 2026 | 124.90 | 126.20 | 124.00 | 125.30 | 125.30 | 0.72% | 1,585 |
| Jul 23, 2026 | 126.30 | 126.20 | 124.40 | 124.40 | 124.40 | -1.43% | 352 |
| Jul 22, 2026 | 122.40 | 126.60 | 126.20 | 126.20 | 126.20 | 3.44% | 262 |
| Jul 21, 2026 | 125.10 | 123.00 | 122.00 | 122.00 | 122.00 | -0.65% | 4,888 |
| Jul 20, 2026 | 123.80 | 124.40 | 122.00 | 122.80 | 122.80 | 0.33% | 1,056 |
| Jul 17, 2026 | 122.60 | 122.40 | 122.40 | 122.40 | 122.40 | -2.24% | 96 |
| Jul 16, 2026 | 118.50 | 125.20 | 122.40 | 125.20 | 125.20 | 6.64% | 21,263 |
| Jul 15, 2026 | 113.60 | 117.60 | 115.20 | 117.40 | 117.40 | 2.62% | 842 |
| Jul 14, 2026 | 112.80 | 114.40 | 112.00 | 114.40 | 114.40 | 0.53% | 8,124 |
| Jul 13, 2026 | 112.40 | 113.80 | 112.00 | 113.80 | 113.80 | 0.71% | 10,824 |
| Jul 10, 2026 | 112.20 | 113.00 | 111.60 | 113.00 | 113.00 | 0.89% | 7,728 |
| Jul 9, 2026 | 112.40 | 112.50 | 111.99 | 112.00 | 112.00 | 0.18% | 64,767 |
| Jul 8, 2026 | 115.20 | 114.71 | 111.79 | 111.80 | 111.80 | -2.78% | 88,242 |
| Jul 7, 2026 | 113.40 | 117.20 | 114.80 | 115.00 | 115.00 | -0.35% | 15,602 |
| Jul 6, 2026 | 118.70 | 119.40 | 115.40 | 115.40 | 115.40 | -3.83% | 212 |
| Jul 3, 2026 | 118.30 | 120.00 | 120.00 | 120.00 | 120.00 | 1.01% | 39 |
| Jul 2, 2026 | 118.50 | 118.80 | 117.60 | 118.80 | 118.80 | 0.51% | 400,096 |
| Jul 1, 2026 | 119.10 | 118.60 | 117.60 | 118.20 | 118.20 | -0.51% | 11,176 |
| Jun 30, 2026 | 120.00 | 119.80 | 118.60 | 118.80 | 118.80 | 0.59% | 1,538 |
| Jun 29, 2026 | 118.70 | 119.20 | 117.40 | 118.10 | 118.10 | -2.40% | 12,102 |
| Jun 26, 2026 | 120.60 | 121.00 | 119.00 | 121.00 | 121.00 | 0.33% | 167,977 |
| Jun 25, 2026 | 118.50 | 121.10 | 118.80 | 120.60 | 120.60 | 3.65% | 2,768 |
| Jun 24, 2026 | 115.60 | 118.80 | 116.35 | 116.35 | 116.35 | 0.22% | 44,781 |
| Jun 23, 2026 | 113.40 | 117.00 | 115.20 | 116.09 | 116.09 | 1.13% | 20,004 |
| Jun 22, 2026 | 116.30 | 116.80 | 113.40 | 114.80 | 114.80 | -1.96% | 13,997 |
| Jun 18, 2026 | 114.20 | 117.10 | 114.20 | 117.10 | 117.10 | 1.83% | 21,012 |
| Jun 17, 2026 | 116.30 | 117.80 | 113.80 | 115.00 | 115.00 | -0.16% | 14,080 |
| Jun 16, 2026 | 110.70 | 117.00 | 112.40 | 115.19 | 115.19 | 2.93% | 132,726 |
| Jun 15, 2026 | 111.10 | 113.85 | 111.40 | 111.91 | 111.91 | 1.93% | 53,654 |
| Jun 12, 2026 | 111.10 | 111.80 | 107.40 | 109.80 | 109.80 | 0.92% | 25,863 |
| Jun 11, 2026 | 107.80 | 109.80 | 108.00 | 108.80 | 108.80 | -1.45% | 16,770 |
| Jun 10, 2026 | 111.30 | 111.80 | 109.80 | 110.40 | 110.40 | 0.73% | 6,499 |
| Jun 9, 2026 | 108.70 | 112.20 | 109.60 | 109.60 | 109.60 | -0.72% | 20,344 |
| Jun 8, 2026 | 107.60 | 110.40 | 107.80 | 110.40 | 110.40 | 0.36% | 20,534 |
| Jun 5, 2026 | 110.70 | 111.40 | 109.60 | 110.00 | 110.00 | -0.72% | 46,323 |
| Jun 4, 2026 | 108.90 | 110.80 | 110.60 | 110.80 | 110.80 | 1.28% | 293 |
| Jun 3, 2026 | 108.50 | 109.40 | 108.60 | 109.40 | 109.40 | 0.37% | 4,354 |
| Jun 2, 2026 | 108.30 | 109.80 | 108.20 | 109.00 | 109.00 | -2.15% | 2,057 |