Alimak Group AB (publ) (LON:0R8W)
London · Delayed Price · Currency is GBP · Price in SEK 120.20
+1.70 (1.43%)
At close: Sep 25, 2026
LON:0R8W Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 121.00 | 121.00 | 120.20 | 121.00 | 121.00 | 2.11% | 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 |
| 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 |