Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 151.40
-4.80 (-3.07%)
Sep 2, 2025, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 152.00 | 156.60 | 151.00 | 151.40 | 151.40 | -3.07% | 30,300 |
| Sep 1, 2025 | 156.80 | 158.20 | 155.40 | 156.20 | 156.20 | -0.76% | 27,385 |
| Aug 29, 2025 | 158.20 | 159.60 | 157.00 | 157.40 | 157.40 | -0.51% | 55,025 |
| Aug 28, 2025 | 158.40 | 159.60 | 157.60 | 158.20 | 158.20 | -0.13% | 49,836 |
| Aug 27, 2025 | 159.80 | 160.40 | 157.00 | 158.40 | 158.40 | -1.25% | 37,646 |
| Aug 26, 2025 | 158.40 | 161.40 | 158.20 | 160.40 | 160.40 | 0.25% | 124,017 |
| Aug 25, 2025 | 160.80 | 161.40 | 159.00 | 160.00 | 160.00 | -0.62% | 39,920 |
| Aug 22, 2025 | 160.20 | 161.80 | 160.00 | 161.00 | 161.00 | 0.12% | 37,808 |
| Aug 21, 2025 | 159.60 | 161.20 | 159.00 | 160.80 | 160.80 | 0.50% | 25,148 |
| Aug 20, 2025 | 160.60 | 161.80 | 158.60 | 160.00 | 160.00 | - | 23,498 |
| Aug 19, 2025 | 159.00 | 161.00 | 158.80 | 160.00 | 160.00 | 0.76% | 90,328 |
| Aug 18, 2025 | 161.20 | 161.20 | 157.60 | 158.80 | 158.80 | -1.98% | 32,200 |
| Aug 15, 2025 | 157.80 | 162.60 | 157.80 | 162.00 | 162.00 | 2.53% | 51,304 |
| Aug 14, 2025 | 160.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.25% | 64,784 |
| Aug 13, 2025 | 163.60 | 164.00 | 160.00 | 160.00 | 160.00 | -2.08% | 46,429 |
| Aug 12, 2025 | 162.00 | 163.60 | 160.80 | 163.40 | 163.40 | 0.74% | 31,859 |
| Aug 11, 2025 | 162.60 | 163.80 | 162.20 | 162.20 | 162.20 | -0.49% | 23,773 |
| Aug 8, 2025 | 164.00 | 164.20 | 162.00 | 163.00 | 163.00 | -0.97% | 38,301 |
| Aug 7, 2025 | 165.00 | 167.40 | 164.00 | 164.60 | 164.60 | -0.96% | 68,206 |
| Aug 6, 2025 | 168.60 | 169.40 | 166.20 | 166.20 | 166.20 | -0.72% | 30,623 |
| Aug 5, 2025 | 168.20 | 168.20 | 166.40 | 167.40 | 167.40 | 0.24% | 21,469 |
| Aug 4, 2025 | 166.40 | 168.20 | 165.20 | 167.00 | 167.00 | 0.48% | 44,191 |
| Aug 1, 2025 | 168.00 | 168.00 | 164.00 | 166.20 | 166.20 | -0.95% | 42,151 |
| 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 |