Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 110.80
+0.60 (0.54%)
May 26, 2026, 5:29 PM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 108.00 | 110.80 | 108.00 | 110.60 | - | 2.98% | 11,797 |
| 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 |
| Mar 31, 2026 | 106.80 | 108.40 | 106.80 | 107.00 | 103.82 | 0.38% | 415,514 |
| Mar 30, 2026 | 106.20 | 107.00 | 105.40 | 106.60 | 103.44 | -0.19% | 40,070 |
| Mar 27, 2026 | 108.80 | 108.80 | 106.80 | 106.80 | 103.63 | -1.66% | 78,562 |
| Mar 26, 2026 | 109.20 | 109.20 | 107.80 | 108.60 | 105.38 | -0.18% | 1,044,184 |
| Mar 25, 2026 | 107.80 | 110.80 | 106.60 | 108.80 | 105.57 | 1.68% | 1,082,337 |
| Mar 24, 2026 | 107.20 | 107.60 | 105.40 | 107.00 | 103.82 | 0.19% | 58,750 |
| Mar 23, 2026 | 105.20 | 108.00 | 103.60 | 106.80 | 103.63 | -0.37% | 130,629 |
| Mar 20, 2026 | 109.80 | 110.00 | 106.40 | 107.20 | 104.02 | -1.83% | 94,509 |
| Mar 19, 2026 | 111.00 | 111.00 | 109.00 | 109.20 | 105.96 | -2.33% | 88,861 |
| Mar 18, 2026 | 112.60 | 115.40 | 111.20 | 111.80 | 108.48 | -0.18% | 106,367 |
| Mar 17, 2026 | 111.80 | 113.20 | 110.60 | 112.00 | 108.68 | - | 141,229 |
| Mar 16, 2026 | 112.40 | 113.00 | 110.60 | 112.00 | 108.68 | -0.53% | 283,531 |
| Mar 13, 2026 | 115.40 | 115.60 | 112.40 | 112.60 | 109.26 | -2.43% | 129,900 |
| Mar 12, 2026 | 115.80 | 117.00 | 115.00 | 115.40 | 111.98 | -0.35% | 104,485 |
| Mar 11, 2026 | 115.60 | 117.00 | 115.20 | 115.80 | 112.36 | -0.52% | 279,674 |