Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 166.20
-1.60 (-0.95%)
Aug 1, 2025, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 168.00 | 168.00 | 166.00 | 166.80 | 166.80 | -0.60% | 2,936 |
| Jul 31, 2025 | 168.00 | 171.40 | 167.20 | 167.80 | 167.80 | 0.12% | 67,374 |
| Jul 30, 2025 | 173.60 | 173.60 | 167.60 | 167.60 | 167.60 | 0.24% | 31,129 |
| Jul 29, 2025 | 170.00 | 170.20 | 167.20 | 167.20 | 167.20 | - | 37,472 |
| Jul 28, 2025 | 168.60 | 172.80 | 166.60 | 167.20 | 167.20 | 0.48% | 89,834 |
| Jul 25, 2025 | 167.20 | 167.20 | 165.20 | 166.40 | 166.40 | -0.48% | 29,717 |
| Jul 24, 2025 | 167.00 | 168.60 | 164.60 | 167.20 | 167.20 | 0.72% | 43,947 |
| Jul 23, 2025 | 159.60 | 166.00 | 158.80 | 166.00 | 166.00 | 5.46% | 67,428 |
| Jul 22, 2025 | 156.20 | 157.60 | 155.80 | 157.40 | 157.40 | 0.77% | 47,322 |
| Jul 21, 2025 | 156.20 | 159.80 | 155.00 | 156.20 | 156.20 | - | 41,907 |
| Jul 18, 2025 | 158.40 | 162.00 | 154.20 | 156.20 | 156.20 | -1.14% | 57,412 |
| Jul 17, 2025 | 155.80 | 158.60 | 155.80 | 158.00 | 158.00 | 1.15% | 50,510 |
| Jul 16, 2025 | 156.00 | 157.80 | 155.60 | 156.20 | 156.20 | - | 34,292 |
| Jul 15, 2025 | 155.00 | 158.80 | 155.00 | 156.20 | 156.20 | 1.03% | 46,244 |
| Jul 14, 2025 | 154.60 | 155.20 | 153.60 | 154.60 | 154.60 | -0.39% | 29,936 |
| Jul 11, 2025 | 156.20 | 156.40 | 154.00 | 155.20 | 155.20 | -0.51% | 24,068 |
| Jul 10, 2025 | 152.60 | 156.00 | 151.80 | 156.00 | 156.00 | 2.50% | 39,969 |
| Jul 9, 2025 | 151.20 | 155.00 | 150.40 | 152.20 | 152.20 | 1.06% | 65,588 |
| Jul 8, 2025 | 149.80 | 151.80 | 149.80 | 150.60 | 150.60 | - | 54,507 |
| Jul 7, 2025 | 150.00 | 151.20 | 149.80 | 150.60 | 150.60 | 0.40% | 29,229 |
| Jul 4, 2025 | 149.20 | 150.40 | 146.60 | 150.00 | 150.00 | 1.08% | 26,805 |
| Jul 3, 2025 | 146.60 | 149.80 | 146.20 | 148.40 | 148.40 | 1.50% | 28,335 |
| Jul 2, 2025 | 146.00 | 146.40 | 144.20 | 146.20 | 146.20 | 0.14% | 37,037 |
| Jul 1, 2025 | 145.00 | 146.40 | 144.80 | 146.00 | 146.00 | 0.27% | 35,101 |
| Jun 30, 2025 | 147.20 | 148.40 | 145.40 | 145.60 | 145.60 | -0.82% | 25,705 |
| Jun 27, 2025 | 143.80 | 146.80 | 143.60 | 146.80 | 146.80 | 2.51% | 17,454 |
| Jun 26, 2025 | 139.20 | 144.60 | 139.20 | 143.20 | 143.20 | 0.56% | 27,521 |
| Jun 25, 2025 | 143.40 | 144.80 | 141.60 | 142.40 | 142.40 | -0.84% | 16,626 |
| Jun 24, 2025 | 146.80 | 148.00 | 143.20 | 143.60 | 143.60 | -0.55% | 69,996 |
| Jun 23, 2025 | 141.20 | 145.80 | 141.00 | 144.40 | 144.40 | 2.27% | 44,943 |
| Jun 19, 2025 | 141.80 | 142.40 | 140.40 | 141.20 | 141.20 | -0.56% | 20,713 |
| Jun 18, 2025 | 140.00 | 142.00 | 138.60 | 142.00 | 142.00 | 1.57% | 45,207 |
| Jun 17, 2025 | 141.00 | 141.20 | 139.40 | 139.80 | 139.80 | -1.96% | 15,731 |
| Jun 16, 2025 | 141.00 | 143.20 | 140.20 | 142.60 | 142.60 | 0.85% | 39,124 |
| Jun 13, 2025 | 140.40 | 141.40 | 138.60 | 141.40 | 141.40 | 0.57% | 30,416 |
| Jun 12, 2025 | 143.80 | 143.80 | 140.20 | 140.60 | 140.60 | -1.68% | 37,858 |
| Jun 11, 2025 | 144.80 | 145.40 | 142.60 | 143.00 | 143.00 | -1.38% | 19,083 |
| Jun 10, 2025 | 144.20 | 145.00 | 142.80 | 145.00 | 145.00 | 0.28% | 49,927 |
| Jun 9, 2025 | 144.80 | 145.80 | 143.60 | 144.60 | 144.60 | 0.42% | 30,282 |
| Jun 5, 2025 | 142.60 | 144.00 | 142.20 | 144.00 | 144.00 | 1.12% | 26,188 |
| Jun 4, 2025 | 139.60 | 142.40 | 139.00 | 142.40 | 142.40 | 2.01% | 44,600 |
| Jun 3, 2025 | 140.20 | 140.20 | 137.40 | 139.60 | 139.60 | 1.16% | 45,826 |
| Jun 2, 2025 | 139.20 | 139.80 | 136.60 | 138.00 | 138.00 | -1.00% | 55,553 |
| May 30, 2025 | 142.40 | 143.40 | 137.60 | 139.40 | 139.40 | -2.11% | 231,788 |
| May 28, 2025 | 140.80 | 142.40 | 140.20 | 142.40 | 142.40 | 1.14% | 36,182 |
| May 27, 2025 | 138.20 | 140.80 | 138.00 | 140.80 | 140.80 | 1.73% | 54,629 |
| May 26, 2025 | 133.80 | 138.60 | 133.80 | 138.40 | 138.40 | 2.22% | 21,917 |
| May 23, 2025 | 136.80 | 138.60 | 133.00 | 135.40 | 135.40 | 0.30% | 70,953 |
| May 22, 2025 | 138.20 | 138.20 | 134.40 | 135.00 | 135.00 | -2.60% | 96,162 |
| May 21, 2025 | 137.80 | 139.00 | 135.60 | 138.60 | 138.60 | 0.29% | 31,936 |