Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 152.00
-6.00 (-3.80%)
Oct 10, 2025, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 157.80 | 157.80 | 152.00 | 152.00 | 152.00 | -3.80% | 164,032 |
| Oct 9, 2025 | 159.00 | 159.20 | 157.20 | 158.00 | 158.00 | -0.63% | 41,466 |
| Oct 8, 2025 | 159.60 | 160.60 | 157.80 | 159.00 | 159.00 | - | 37,564 |
| Oct 7, 2025 | 160.60 | 161.00 | 159.00 | 159.00 | 159.00 | -0.50% | 29,984 |
| Oct 6, 2025 | 159.80 | 161.20 | 158.80 | 159.80 | 159.80 | -0.37% | 64,158 |
| Oct 3, 2025 | 156.80 | 160.40 | 156.80 | 160.40 | 160.40 | 2.82% | 55,134 |
| Oct 2, 2025 | 155.60 | 158.40 | 155.60 | 156.00 | 156.00 | 0.65% | 178,418 |
| Oct 1, 2025 | 154.60 | 156.00 | 153.00 | 155.00 | 155.00 | 0.13% | 280,802 |
| Sep 30, 2025 | 154.60 | 155.60 | 154.00 | 154.80 | 154.80 | 0.26% | 87,003 |
| Sep 29, 2025 | 155.80 | 157.00 | 154.00 | 154.40 | 154.40 | -0.77% | 16,641 |
| Sep 26, 2025 | 155.60 | 156.60 | 154.00 | 155.60 | 155.60 | -0.13% | 35,438 |
| Sep 25, 2025 | 157.20 | 158.40 | 155.00 | 155.80 | 155.80 | -0.89% | 37,013 |
| Sep 24, 2025 | 159.00 | 161.40 | 157.20 | 157.20 | 157.20 | -2.48% | 617,978 |
| Sep 23, 2025 | 160.60 | 162.60 | 160.20 | 161.20 | 161.20 | 0.75% | 28,120 |
| Sep 22, 2025 | 160.60 | 161.80 | 159.00 | 160.00 | 160.00 | -0.62% | 26,096 |
| Sep 19, 2025 | 164.00 | 164.00 | 160.20 | 161.00 | 161.00 | -1.95% | 65,119 |
| Sep 18, 2025 | 162.80 | 165.00 | 162.80 | 164.20 | 164.20 | 1.23% | 33,058 |
| Sep 17, 2025 | 161.40 | 163.60 | 160.80 | 162.20 | 162.20 | -0.12% | 45,642 |
| Sep 16, 2025 | 164.80 | 165.00 | 162.40 | 162.40 | 162.40 | -1.10% | 36,692 |
| Sep 15, 2025 | 168.80 | 168.80 | 162.80 | 164.20 | 164.20 | -2.03% | 41,166 |
| Sep 12, 2025 | 168.60 | 168.80 | 166.80 | 167.60 | 167.60 | 0.36% | 50,849 |
| Sep 11, 2025 | 168.00 | 168.40 | 164.40 | 167.00 | 167.00 | 1.58% | 41,406 |
| Sep 10, 2025 | 166.60 | 167.00 | 163.60 | 164.40 | 164.40 | -0.24% | 44,710 |
| Sep 9, 2025 | 164.80 | 165.40 | 163.20 | 164.80 | 164.80 | 0.49% | 1,040,724 |
| Sep 8, 2025 | 158.40 | 164.00 | 158.00 | 164.00 | 164.00 | 4.19% | 173,846 |
| Sep 5, 2025 | 154.00 | 159.20 | 154.00 | 157.40 | 157.40 | 2.34% | 91,068 |
| Sep 4, 2025 | 152.80 | 154.20 | 151.00 | 153.80 | 153.80 | 0.92% | 125,687 |
| Sep 3, 2025 | 151.40 | 153.40 | 151.00 | 152.40 | 152.40 | 0.66% | 32,773 |
| 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 |