Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 119.80
-0.40 (-0.33%)
Nov 6, 2026, 5:29 PM CET
Alimak Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 118.60 | 120.60 | 118.20 | 119.80 | 119.80 | -0.33% | 58,896 |
| Nov 5, 2026 | 121.20 | 124.00 | 119.60 | 120.20 | 120.20 | -0.33% | 51,653 |
| Nov 4, 2026 | 121.40 | 122.00 | 120.20 | 120.60 | 120.60 | -0.33% | 66,242 |
| Nov 3, 2026 | 120.20 | 122.40 | 117.80 | 121.00 | 121.00 | 1.00% | 62,392 |
| Nov 2, 2026 | 118.00 | 120.00 | 117.60 | 119.80 | 119.80 | 1.18% | 75,641 |
| Oct 30, 2026 | 119.60 | 119.60 | 118.00 | 118.40 | 118.40 | -0.84% | 59,710 |
| Oct 29, 2026 | 119.00 | 120.00 | 117.40 | 119.40 | 119.40 | - | 117,587 |
| Oct 28, 2026 | 118.80 | 119.80 | 117.60 | 119.40 | 119.40 | 0.34% | 57,794 |
| Oct 27, 2026 | 115.40 | 120.00 | 115.40 | 119.00 | 119.00 | 2.23% | 159,231 |
| Oct 26, 2026 | 121.60 | 121.60 | 114.40 | 116.40 | 116.40 | -3.00% | 269,862 |
| Oct 23, 2026 | 114.40 | 122.00 | 112.60 | 120.00 | 120.00 | -2.60% | 207,120 |
| Oct 22, 2026 | 124.20 | 124.80 | 122.00 | 123.20 | 123.20 | -1.28% | 99,195 |
| Oct 21, 2026 | 125.60 | 125.60 | 122.60 | 124.80 | 124.80 | -0.16% | 82,788 |
| Oct 20, 2026 | 125.40 | 125.60 | 122.00 | 125.00 | 125.00 | -0.32% | 67,263 |
| Oct 19, 2026 | 124.80 | 126.60 | 124.40 | 125.40 | 125.40 | 0.32% | 81,029 |
| Oct 16, 2026 | 125.20 | 126.60 | 124.40 | 125.00 | 125.00 | -0.64% | 123,354 |
| Oct 15, 2026 | 126.60 | 126.60 | 122.20 | 125.80 | 125.80 | -0.63% | 205,240 |
| Oct 14, 2026 | 124.20 | 126.60 | 124.00 | 126.60 | 126.60 | 2.93% | 101,721 |
| Oct 13, 2026 | 122.00 | 123.80 | 121.40 | 123.00 | 123.00 | 0.82% | 47,315 |
| Oct 12, 2026 | 121.60 | 122.20 | 119.00 | 122.00 | 122.00 | 0.49% | 46,742 |
| Oct 9, 2026 | 118.00 | 121.60 | 117.60 | 121.40 | 121.40 | 3.23% | 149,689 |
| Oct 8, 2026 | 120.00 | 120.00 | 116.80 | 117.60 | 117.60 | -0.68% | 92,096 |
| Oct 7, 2026 | 122.60 | 123.20 | 118.00 | 118.40 | 118.40 | -3.11% | 359,530 |
| Oct 6, 2026 | 119.60 | 123.40 | 119.60 | 122.20 | 122.20 | 1.50% | 118,846 |
| Oct 5, 2026 | 119.60 | 120.40 | 118.00 | 120.40 | 120.40 | 1.01% | 40,187 |
| Oct 2, 2026 | 117.20 | 120.00 | 117.20 | 119.20 | 119.20 | 1.36% | 39,118 |
| Oct 1, 2026 | 119.80 | 120.20 | 117.60 | 117.60 | 117.60 | -2.00% | 36,661 |
| Sep 30, 2026 | 121.20 | 122.40 | 119.20 | 120.00 | 120.00 | -0.66% | 92,722 |
| Sep 29, 2026 | 120.40 | 121.40 | 120.00 | 120.80 | 120.80 | 0.67% | 87,050 |
| Sep 28, 2026 | 121.20 | 121.80 | 119.80 | 120.00 | 120.00 | -0.66% | 43,689 |
| Sep 25, 2026 | 120.20 | 121.80 | 120.00 | 120.80 | 120.80 | 1.85% | 48,776 |
| Sep 24, 2026 | 123.60 | 123.60 | 117.80 | 118.60 | 118.60 | -2.47% | 28,191 |
| Sep 23, 2026 | 120.60 | 123.80 | 119.60 | 121.60 | 121.60 | -1.14% | 31,614 |
| Sep 22, 2026 | 120.80 | 123.80 | 120.80 | 123.00 | 123.00 | 1.82% | 34,620 |
| Sep 21, 2026 | 121.20 | 122.60 | 120.80 | 120.80 | 120.80 | 0.17% | 35,087 |
| Sep 18, 2026 | 121.40 | 123.20 | 120.60 | 120.60 | 120.60 | -0.50% | 40,635 |
| Sep 17, 2026 | 123.20 | 124.60 | 121.20 | 121.20 | 121.20 | -1.94% | 47,624 |
| Sep 16, 2026 | 121.00 | 123.80 | 121.00 | 123.60 | 123.60 | 1.48% | 59,516 |
| Sep 15, 2026 | 121.00 | 122.20 | 119.20 | 121.80 | 121.80 | 0.50% | 32,430 |
| Sep 14, 2026 | 125.00 | 126.00 | 121.00 | 121.20 | 121.20 | -3.04% | 42,135 |
| Sep 11, 2026 | 123.60 | 125.40 | 122.80 | 125.00 | 125.00 | 1.46% | 28,995 |
| Sep 10, 2026 | 125.80 | 126.80 | 123.20 | 123.20 | 123.20 | -2.22% | 74,859 |
| Sep 9, 2026 | 126.20 | 127.20 | 125.60 | 126.00 | 126.00 | -0.47% | 38,962 |
| Sep 8, 2026 | 127.60 | 130.00 | 126.40 | 126.60 | 126.60 | -0.78% | 78,909 |
| Sep 7, 2026 | 129.20 | 129.20 | 127.00 | 127.60 | 127.60 | -0.62% | 48,211 |
| Sep 4, 2026 | 127.60 | 129.20 | 127.60 | 128.40 | 128.40 | 0.63% | 28,146 |
| Sep 3, 2026 | 126.60 | 128.60 | 125.60 | 127.60 | 127.60 | 1.43% | 41,982 |
| Sep 2, 2026 | 127.80 | 127.80 | 125.60 | 125.80 | 125.80 | -1.10% | 59,464 |
| Sep 1, 2026 | 131.60 | 131.60 | 127.00 | 127.20 | 127.20 | -2.45% | 40,187 |
| Aug 31, 2026 | 133.00 | 134.20 | 130.40 | 130.40 | 130.40 | -1.66% | 110,646 |