Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 110.60
+0.80 (0.73%)
Jun 15, 2026, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 111.20 | 114.60 | 110.60 | 110.60 | 110.60 | 0.73% | 214,657 |
| Jun 12, 2026 | 111.60 | 111.80 | 107.20 | 109.80 | 109.80 | 0.92% | 89,472 |
| Jun 11, 2026 | 107.80 | 110.00 | 107.60 | 108.80 | 108.80 | -0.55% | 172,123 |
| Jun 10, 2026 | 109.80 | 112.20 | 108.80 | 109.40 | 109.40 | -1.26% | 88,678 |
| Jun 9, 2026 | 109.60 | 112.40 | 109.60 | 110.80 | 110.80 | -0.36% | 109,657 |
| Jun 8, 2026 | 107.60 | 111.60 | 107.20 | 111.20 | 111.20 | 1.83% | 109,813 |
| Jun 5, 2026 | 110.00 | 112.40 | 108.60 | 109.20 | 109.20 | -0.73% | 216,163 |
| Jun 4, 2026 | 109.00 | 111.40 | 109.00 | 110.00 | 110.00 | 0.73% | 78,899 |
| Jun 3, 2026 | 108.80 | 109.80 | 108.00 | 109.20 | 109.20 | 0.18% | 51,507 |
| Jun 2, 2026 | 108.20 | 109.80 | 107.40 | 109.00 | 109.00 | 0.93% | 132,114 |
| Jun 1, 2026 | 111.40 | 111.40 | 107.20 | 108.00 | 108.00 | -3.23% | 179,568 |
| May 29, 2026 | 110.20 | 113.00 | 109.20 | 111.60 | 111.60 | 1.45% | 626,086 |
| May 28, 2026 | 111.00 | 111.00 | 108.60 | 110.00 | 110.00 | -1.08% | 122,227 |
| May 27, 2026 | 110.20 | 112.20 | 110.20 | 111.20 | 111.20 | 0.36% | 195,503 |
| May 26, 2026 | 110.00 | 111.40 | 109.80 | 110.80 | 110.80 | 0.54% | 137,269 |
| May 25, 2026 | 108.00 | 111.00 | 108.00 | 110.20 | 110.20 | 2.61% | 226,961 |
| May 22, 2026 | 107.80 | 108.40 | 107.00 | 107.40 | 107.40 | -0.37% | 51,650 |
| May 21, 2026 | 109.00 | 109.40 | 106.60 | 107.80 | 107.80 | -1.64% | 98,100 |
| May 20, 2026 | 106.60 | 110.60 | 106.00 | 109.60 | 109.60 | 2.43% | 145,859 |
| May 19, 2026 | 106.20 | 107.60 | 106.20 | 107.00 | 107.00 | 0.75% | 85,849 |
| May 18, 2026 | 105.00 | 106.80 | 103.20 | 106.20 | 106.20 | 0.19% | 130,963 |
| May 15, 2026 | 106.80 | 107.20 | 105.40 | 106.00 | 106.00 | -0.38% | 78,165 |
| May 13, 2026 | 106.40 | 107.80 | 105.60 | 106.40 | 106.40 | - | 57,205 |
| May 12, 2026 | 108.20 | 109.00 | 106.20 | 106.40 | 106.40 | -2.74% | 105,414 |
| May 11, 2026 | 107.80 | 109.60 | 105.40 | 109.40 | 109.40 | 1.67% | 101,628 |
| May 8, 2026 | 109.00 | 109.80 | 107.60 | 107.60 | 107.60 | -0.92% | 103,811 |
| May 7, 2026 | 109.80 | 111.60 | 108.60 | 108.60 | 108.60 | 0.65% | 84,573 |
| May 6, 2026 | 108.00 | 112.80 | 108.00 | 111.20 | 107.90 | 3.93% | 133,205 |
| May 5, 2026 | 106.80 | 108.80 | 106.40 | 107.00 | 103.82 | 0.38% | 104,313 |
| May 4, 2026 | 109.40 | 110.80 | 105.40 | 106.60 | 103.44 | -2.20% | 228,887 |
| Apr 30, 2026 | 107.60 | 110.00 | 106.40 | 109.00 | 105.77 | 2.44% | 57,681 |
| Apr 29, 2026 | 111.20 | 111.20 | 106.00 | 106.40 | 103.24 | -4.14% | 104,530 |
| Apr 28, 2026 | 116.40 | 117.40 | 109.00 | 111.00 | 107.71 | -5.29% | 193,940 |
| Apr 27, 2026 | 116.40 | 118.00 | 116.00 | 117.20 | 113.72 | 1.03% | 101,073 |
| Apr 24, 2026 | 117.60 | 118.20 | 116.00 | 116.00 | 112.56 | -1.36% | 52,102 |
| Apr 23, 2026 | 117.20 | 118.40 | 116.40 | 117.60 | 114.11 | 0.34% | 63,042 |
| Apr 22, 2026 | 116.60 | 118.60 | 116.00 | 117.20 | 113.72 | 0.86% | 117,107 |
| Apr 21, 2026 | 116.80 | 117.60 | 115.80 | 116.20 | 112.75 | -0.34% | 46,719 |
| Apr 20, 2026 | 118.40 | 118.40 | 116.40 | 116.60 | 113.14 | -2.18% | 44,177 |
| Apr 17, 2026 | 115.60 | 119.20 | 115.20 | 119.20 | 115.66 | 3.29% | 169,783 |
| Apr 16, 2026 | 115.20 | 115.60 | 114.20 | 115.40 | 111.98 | - | 86,223 |
| Apr 15, 2026 | 114.60 | 115.60 | 114.00 | 115.40 | 111.98 | 0.70% | 91,163 |
| Apr 14, 2026 | 113.40 | 115.00 | 113.40 | 114.60 | 111.20 | 1.06% | 46,917 |
| Apr 13, 2026 | 113.60 | 114.20 | 112.00 | 113.40 | 110.03 | -0.18% | 47,766 |
| Apr 10, 2026 | 112.40 | 115.00 | 112.20 | 113.60 | 110.23 | 1.43% | 100,290 |
| Apr 9, 2026 | 112.00 | 112.60 | 111.40 | 112.00 | 108.68 | -0.53% | 44,541 |
| Apr 8, 2026 | 110.40 | 112.80 | 109.80 | 112.60 | 109.26 | 5.63% | 73,502 |
| Apr 7, 2026 | 108.40 | 109.60 | 106.00 | 106.60 | 103.44 | -1.11% | 62,237 |
| Apr 2, 2026 | 107.20 | 108.20 | 107.20 | 107.80 | 104.60 | -1.46% | 33,118 |
| Apr 1, 2026 | 109.20 | 110.80 | 108.60 | 109.40 | 106.15 | 2.24% | 743,245 |