Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 130.00
-9.20 (-6.61%)
Feb 10, 2026, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 121.40 | 132.60 | 118.00 | 129.60 | - | -6.90% | 670,268 |
| Feb 9, 2026 | 140.60 | 141.60 | 138.40 | 139.20 | 139.20 | -1.69% | 99,898 |
| Feb 6, 2026 | 139.20 | 141.60 | 138.40 | 141.60 | 141.60 | 1.14% | 93,334 |
| Feb 5, 2026 | 142.60 | 142.60 | 139.40 | 140.00 | 140.00 | -1.41% | 327,330 |
| Feb 4, 2026 | 140.00 | 142.60 | 138.80 | 142.00 | 142.00 | 1.87% | 194,990 |
| Feb 3, 2026 | 137.80 | 139.40 | 137.40 | 139.40 | 139.40 | 1.16% | 72,885 |
| Feb 2, 2026 | 135.40 | 137.80 | 134.80 | 137.80 | 137.80 | 1.03% | 369,618 |
| Jan 30, 2026 | 136.40 | 138.00 | 136.00 | 136.40 | 136.40 | -0.15% | 61,196 |
| Jan 29, 2026 | 136.60 | 137.60 | 136.00 | 136.60 | 136.60 | 0.29% | 83,631 |
| Jan 28, 2026 | 138.00 | 138.40 | 136.00 | 136.20 | 136.20 | -1.30% | 82,398 |
| Jan 27, 2026 | 138.40 | 138.60 | 137.40 | 138.00 | 138.00 | - | 259,352 |
| Jan 26, 2026 | 138.40 | 138.80 | 136.80 | 138.00 | 138.00 | -0.29% | 122,582 |
| Jan 23, 2026 | 139.20 | 139.40 | 137.40 | 138.40 | 138.40 | -0.43% | 87,492 |
| Jan 22, 2026 | 140.00 | 141.00 | 138.80 | 139.00 | 139.00 | 0.43% | 108,516 |
| Jan 21, 2026 | 140.60 | 140.80 | 137.60 | 138.40 | 138.40 | -1.42% | 69,507 |
| Jan 20, 2026 | 140.80 | 141.60 | 139.00 | 140.40 | 140.40 | -0.43% | 87,054 |
| Jan 19, 2026 | 145.00 | 145.00 | 140.80 | 141.00 | 141.00 | -4.47% | 85,547 |
| Jan 16, 2026 | 149.00 | 150.80 | 147.40 | 147.60 | 147.60 | -0.81% | 79,118 |
| Jan 15, 2026 | 146.60 | 149.20 | 146.20 | 148.80 | 148.80 | 1.50% | 116,310 |
| Jan 14, 2026 | 146.00 | 146.60 | 144.60 | 146.60 | 146.60 | 0.69% | 85,175 |
| Jan 13, 2026 | 146.40 | 147.20 | 144.80 | 145.60 | 145.60 | -0.14% | 91,913 |
| Jan 12, 2026 | 146.80 | 147.00 | 144.40 | 145.80 | 145.80 | -0.41% | 72,688 |
| Jan 9, 2026 | 144.00 | 147.20 | 142.40 | 146.40 | 146.40 | 1.81% | 120,431 |
| Jan 8, 2026 | 144.80 | 144.80 | 142.00 | 143.80 | 143.80 | -0.28% | 60,582 |
| Jan 7, 2026 | 143.00 | 145.40 | 141.00 | 144.20 | 144.20 | 0.14% | 135,337 |
| Jan 5, 2026 | 143.20 | 144.20 | 142.40 | 144.00 | 144.00 | 1.12% | 42,980 |
| Jan 2, 2026 | 145.80 | 145.80 | 141.40 | 142.40 | 142.40 | -1.93% | 55,661 |
| Dec 30, 2025 | 143.80 | 145.40 | 143.40 | 145.20 | 145.20 | 0.83% | 43,608 |
| Dec 29, 2025 | 143.20 | 144.40 | 142.20 | 144.00 | 144.00 | 0.56% | 42,233 |
| Dec 23, 2025 | 142.80 | 144.40 | 142.00 | 143.20 | 143.20 | - | 47,871 |
| Dec 22, 2025 | 142.20 | 143.60 | 141.40 | 143.20 | 143.20 | 0.85% | 102,030 |
| Dec 19, 2025 | 142.60 | 144.00 | 141.20 | 142.00 | 142.00 | -0.28% | 96,442 |
| Dec 18, 2025 | 141.00 | 142.40 | 139.80 | 142.40 | 142.40 | 0.71% | 69,777 |
| Dec 17, 2025 | 143.40 | 143.80 | 141.20 | 141.40 | 141.40 | -1.39% | 72,329 |
| Dec 16, 2025 | 144.80 | 144.80 | 142.80 | 143.40 | 143.40 | -0.55% | 57,229 |
| Dec 15, 2025 | 145.80 | 145.80 | 143.40 | 144.20 | 144.20 | -0.96% | 33,092 |
| Dec 12, 2025 | 146.60 | 147.40 | 145.20 | 145.60 | 145.60 | -0.27% | 115,897 |
| Dec 11, 2025 | 142.40 | 147.00 | 142.40 | 146.00 | 146.00 | 2.10% | 64,108 |
| Dec 10, 2025 | 143.00 | 143.40 | 140.00 | 143.00 | 143.00 | - | 60,278 |
| Dec 9, 2025 | 145.00 | 145.40 | 142.40 | 143.00 | 143.00 | -1.79% | 49,777 |
| Dec 8, 2025 | 146.20 | 147.60 | 145.00 | 145.60 | 145.60 | -0.41% | 29,391 |
| Dec 5, 2025 | 145.40 | 146.80 | 144.60 | 146.20 | 146.20 | 0.97% | 79,469 |
| Dec 4, 2025 | 145.80 | 145.80 | 143.20 | 144.80 | 144.80 | 1.54% | 797,508 |
| Dec 3, 2025 | 144.80 | 144.80 | 141.20 | 142.60 | 142.60 | -1.11% | 173,837 |
| Dec 2, 2025 | 144.40 | 145.80 | 143.40 | 144.20 | 144.20 | 0.14% | 92,513 |
| Dec 1, 2025 | 145.40 | 146.20 | 143.00 | 144.00 | 144.00 | -1.37% | 80,564 |
| Nov 28, 2025 | 147.20 | 147.80 | 145.20 | 146.00 | 146.00 | -0.68% | 116,507 |
| Nov 27, 2025 | 146.40 | 148.20 | 145.60 | 147.00 | 147.00 | 0.41% | 212,278 |
| Nov 26, 2025 | 145.20 | 148.20 | 144.20 | 146.40 | 146.40 | 3.10% | 108,923 |
| Nov 25, 2025 | 140.80 | 144.60 | 140.80 | 142.00 | 142.00 | 1.00% | 228,899 |