Alimak Group AB (publ) (LON:0R8W)
London · Delayed Price · Currency is GBP · Price in SEK 125.60
-1.70 (-1.34%)
At close: Sep 2, 2026
LON:0R8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 125.80 | 126.60 | 125.40 | 127.10 | 127.10 | -0.16% | 2,427 |
| Sep 1, 2026 | 131.00 | 127.30 | 127.00 | 127.30 | 127.30 | -2.60% | 4,182 |
| Aug 31, 2026 | 130.80 | 131.40 | 130.70 | 130.70 | 130.70 | -1.36% | 2,290 |
| Aug 28, 2026 | 130.40 | 133.00 | 130.60 | 132.50 | 132.50 | 1.45% | 4,461 |
| Aug 27, 2026 | 132.70 | 131.80 | 130.60 | 130.60 | 130.60 | -0.76% | 2,577 |
| Aug 26, 2026 | 128.40 | 132.20 | 131.40 | 131.60 | 131.60 | 2.17% | 5,300 |
| Aug 25, 2026 | 125.90 | 130.20 | 126.20 | 128.80 | 128.80 | 4.04% | 7,604 |
| Aug 24, 2026 | 124.50 | 126.00 | 123.80 | 123.80 | 123.80 | -1.90% | 7,930 |
| Aug 21, 2026 | 122.20 | 126.20 | 123.40 | 126.20 | 126.20 | 2.52% | 4,956 |
| Aug 20, 2026 | 121.60 | 123.10 | 122.60 | 123.10 | 123.10 | 1.57% | 6 |
| Aug 19, 2026 | 122.60 | 121.60 | 121.20 | 121.20 | 121.20 | -1.14% | 2,497 |
| Aug 18, 2026 | 125.10 | 124.60 | 122.60 | 122.60 | 122.60 | -3.62% | 15,646 |
| Aug 17, 2026 | 128.00 | 128.40 | 127.20 | 127.20 | 127.20 | -1.40% | 9,243 |
| Aug 14, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.15% | - |
| Aug 13, 2026 | 128.60 | 129.80 | 129.20 | 129.20 | 129.20 | 1.41% | 1,570 |
| Aug 12, 2026 | 128.40 | 128.50 | 127.40 | 127.40 | 127.40 | -0.62% | 8,330 |
| Aug 11, 2026 | 128.80 | 128.20 | 125.60 | 128.20 | 128.20 | 1.42% | 8,378 |
| 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 |