Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 140.60
+1.00 (0.72%)
Oct 31, 2025, 12:59 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 139.20 | 141.80 | 139.20 | 140.60 | 140.60 | 0.72% | 26,661 |
| Oct 30, 2025 | 143.00 | 143.40 | 139.40 | 139.60 | 139.60 | -2.10% | 297,313 |
| Oct 29, 2025 | 144.40 | 145.20 | 142.20 | 142.60 | 142.60 | -1.38% | 68,242 |
| Oct 28, 2025 | 147.60 | 147.60 | 144.60 | 144.60 | 144.60 | -2.03% | 61,050 |
| Oct 27, 2025 | 146.80 | 149.40 | 146.00 | 147.60 | 147.60 | 0.96% | 40,144 |
| Oct 24, 2025 | 147.40 | 149.80 | 145.40 | 146.20 | 146.20 | -0.54% | 167,458 |
| Oct 23, 2025 | 139.20 | 150.80 | 133.20 | 147.00 | 147.00 | -2.26% | 439,596 |
| Oct 22, 2025 | 151.80 | 151.80 | 149.00 | 150.40 | 150.40 | -0.79% | 179,546 |
| Oct 21, 2025 | 150.00 | 151.60 | 149.20 | 151.60 | 151.60 | 1.07% | 47,965 |
| Oct 20, 2025 | 149.40 | 150.40 | 148.40 | 150.00 | 150.00 | 0.40% | 34,071 |
| Oct 17, 2025 | 151.60 | 151.60 | 146.60 | 149.40 | 149.40 | -1.06% | 56,716 |
| Oct 16, 2025 | 157.00 | 157.00 | 149.40 | 151.00 | 151.00 | 0.40% | 52,190 |
| Oct 15, 2025 | 149.00 | 154.00 | 149.00 | 150.40 | 150.40 | -1.70% | 38,363 |
| Oct 14, 2025 | 156.80 | 156.80 | 152.60 | 153.00 | 153.00 | -2.80% | 33,193 |
| Oct 13, 2025 | 152.20 | 157.60 | 152.00 | 157.40 | 157.40 | 3.55% | 302,562 |
| 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 |