Alimak Group AB (publ) (LON:0R8W)
United Kingdom · Delayed Price · Currency is GBP · Price in SEK 123.20
+0.80 (0.65%)
At close: Nov 10, 2026
LON:0R8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 122.80 | 123.80 | 122.20 | 123.20 | 123.20 | 0.65% | 2,299 |
| Nov 9, 2026 | 119.70 | 122.40 | 121.00 | 122.40 | 122.40 | 2.17% | 1,537 |
| Nov 6, 2026 | 118.70 | 120.00 | 118.40 | 119.80 | 119.80 | -0.17% | 5,125 |
| Nov 5, 2026 | 120.60 | 123.60 | 119.60 | 120.00 | 120.00 | -0.99% | 510 |
| Nov 4, 2026 | 121.00 | 121.60 | 121.20 | 121.20 | 121.20 | 0.17% | 5,636 |
| Nov 3, 2026 | 119.10 | 122.40 | 120.20 | 121.00 | 121.00 | 1.00% | 516 |
| Nov 2, 2026 | 117.90 | 120.00 | 118.00 | 119.80 | 119.80 | 1.18% | 248 |
| Oct 30, 2026 | 118.90 | 119.00 | 118.20 | 118.40 | 118.40 | -0.67% | 1,596 |
| Oct 29, 2026 | 118.70 | 119.20 | 117.80 | 119.20 | 119.20 | 0.25% | 621 |
| Oct 28, 2026 | 118.90 | 118.90 | 118.80 | 118.90 | 118.90 | 0.25% | 10 |
| Oct 27, 2026 | 115.60 | 118.80 | 116.60 | 118.60 | 118.60 | 2.24% | 4,944 |
| Oct 26, 2026 | 120.40 | 117.20 | 114.90 | 116.00 | 116.00 | -4.13% | 4,468 |
| Oct 23, 2026 | 115.40 | 121.70 | 115.00 | 121.00 | 121.00 | -1.47% | 15,993 |
| Oct 22, 2026 | 123.60 | 124.10 | 122.80 | 122.80 | 122.80 | -1.44% | 5,469 |
| Oct 21, 2026 | 124.50 | 124.80 | 124.40 | 124.60 | 124.60 | -0.64% | 3,155 |
| Oct 20, 2026 | 124.30 | 125.40 | 122.80 | 125.40 | 125.40 | - | 1,153 |
| Oct 19, 2026 | 124.70 | 125.40 | 124.60 | 125.40 | 125.40 | -0.63% | 2,427 |
| Oct 16, 2026 | 126.90 | 126.20 | 126.20 | 126.20 | 126.20 | 2.69% | 43 |
| Oct 15, 2026 | 125.30 | 125.70 | 122.90 | 122.90 | 122.90 | -2.15% | 451 |
| Oct 14, 2026 | 124.30 | 126.20 | 125.40 | 125.60 | 125.60 | 2.61% | 2,454 |
| Oct 13, 2026 | 122.00 | 123.20 | 122.40 | 122.40 | 122.40 | 0.99% | 6,524 |
| Oct 12, 2026 | 121.80 | 121.20 | 120.40 | 121.20 | 121.20 | -0.16% | 255 |
| Oct 9, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 2.88% | - |
| Oct 8, 2026 | 117.90 | 118.80 | 117.40 | 118.00 | 118.00 | -3.91% | 811 |
| Oct 7, 2026 | 121.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.49% | 35 |
| Oct 6, 2026 | 120.40 | 122.40 | 121.00 | 122.20 | 122.20 | 1.66% | 23,454 |
| Oct 5, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 1.35% | - |
| Oct 2, 2026 | 118.10 | 118.60 | 118.40 | 118.60 | 118.60 | - | 287 |
| Oct 1, 2026 | 118.90 | 118.60 | 118.60 | 118.60 | 118.60 | -1.66% | 12 |
| Sep 30, 2026 | 121.20 | 122.00 | 120.60 | 120.60 | 120.60 | -0.17% | 4,222 |
| Sep 29, 2026 | 121.00 | 121.20 | 120.80 | 120.80 | 120.80 | 0.33% | 20,252 |
| Sep 28, 2026 | 121.00 | 121.30 | 120.40 | 120.40 | 120.40 | 0.17% | 10,143 |
| Sep 25, 2026 | 120.60 | 121.00 | 120.20 | 120.20 | 120.20 | 1.43% | 2,055 |
| Sep 24, 2026 | 122.80 | 120.00 | 118.50 | 118.50 | 118.50 | -3.03% | 1,415 |
| Sep 23, 2026 | 122.60 | 123.00 | 120.20 | 122.20 | 122.20 | -0.81% | 2,455 |
| Sep 22, 2026 | 120.60 | 123.20 | 123.00 | 123.20 | 123.20 | 1.48% | 63 |
| Sep 21, 2026 | 122.80 | 122.50 | 121.40 | 121.40 | 121.40 | - | 730 |
| Sep 18, 2026 | 122.00 | 122.80 | 121.20 | 121.40 | 121.40 | -0.33% | 225,840 |
| Sep 17, 2026 | 122.80 | 124.00 | 121.80 | 121.80 | 121.80 | -1.62% | 532 |
| Sep 16, 2026 | 122.20 | 123.80 | 123.00 | 123.80 | 123.80 | 1.48% | 1,552 |
| Sep 15, 2026 | 125.30 | 122.00 | 121.20 | 122.00 | 122.00 | 0.66% | 297 |
| Sep 14, 2026 | 124.50 | 121.50 | 121.20 | 121.20 | 121.20 | -3.04% | 125 |
| Sep 11, 2026 | 124.10 | 125.60 | 123.40 | 125.00 | 125.00 | 1.46% | 379 |
| Sep 10, 2026 | 125.70 | 125.80 | 123.20 | 123.20 | 123.20 | -2.22% | 11,307 |
| Sep 9, 2026 | 126.10 | 126.80 | 125.60 | 126.00 | 126.00 | -0.32% | 310 |
| Sep 8, 2026 | 128.60 | 129.60 | 126.40 | 126.40 | 126.40 | -0.63% | 2,287 |
| Sep 7, 2026 | 130.60 | 127.20 | 127.00 | 127.20 | 127.20 | -1.09% | 1,182 |
| Sep 4, 2026 | 128.20 | 128.60 | 128.00 | 128.60 | 128.60 | 0.78% | 3,068 |
| Sep 3, 2026 | 127.70 | 128.40 | 127.20 | 127.60 | 127.60 | 1.59% | 1,172 |
| Sep 2, 2026 | 128.00 | 127.80 | 125.40 | 125.60 | 125.60 | -1.34% | 420,963 |