Alimak Group AB (publ) (STO:ALIG)
Sweden · Delayed Price · Currency is SEK 128.60
-0.60 (-0.46%)
Aug 14, 2026, 5:29 PM CET
Alimak Group AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 129.20 | 129.60 | 128.00 | 128.60 | 128.60 | -0.46% | 511,335 |
| Aug 13, 2026 | 128.40 | 130.00 | 128.20 | 129.20 | 129.20 | 0.62% | 39,422 |
| Aug 12, 2026 | 127.40 | 129.60 | 126.60 | 128.40 | 128.40 | 1.26% | 47,538 |
| Aug 11, 2026 | 128.20 | 128.20 | 125.20 | 126.80 | 126.80 | -0.16% | 40,847 |
| Aug 10, 2026 | 129.00 | 129.00 | 125.80 | 127.00 | 127.00 | -0.78% | 64,499 |
| Aug 7, 2026 | 126.40 | 129.40 | 125.80 | 128.00 | 128.00 | 1.27% | 57,745 |
| Aug 6, 2026 | 127.00 | 127.80 | 125.80 | 126.40 | 126.40 | -0.16% | 87,901 |
| Aug 5, 2026 | 126.00 | 127.20 | 125.80 | 126.60 | 126.60 | 0.32% | 147,701 |
| Aug 4, 2026 | 127.00 | 127.40 | 124.80 | 126.20 | 126.20 | -0.16% | 178,041 |
| Aug 3, 2026 | 128.40 | 129.00 | 126.00 | 126.40 | 126.40 | -0.94% | 56,307 |
| Jul 31, 2026 | 126.60 | 129.00 | 126.20 | 127.60 | 127.60 | 1.11% | 126,807 |
| Jul 30, 2026 | 126.00 | 127.20 | 125.40 | 126.20 | 126.20 | 0.16% | 73,318 |
| Jul 29, 2026 | 126.80 | 127.60 | 125.40 | 126.00 | 126.00 | -0.16% | 119,579 |
| Jul 28, 2026 | 126.00 | 128.20 | 125.60 | 126.20 | 126.20 | 0.16% | 54,487 |
| Jul 27, 2026 | 126.00 | 129.60 | 126.00 | 126.00 | 126.00 | 0.96% | 83,421 |
| Jul 24, 2026 | 124.40 | 126.60 | 124.00 | 124.80 | 124.80 | 0.48% | 45,418 |
| Jul 23, 2026 | 127.00 | 128.00 | 124.20 | 124.20 | 124.20 | -1.11% | 58,872 |
| Jul 22, 2026 | 123.20 | 127.80 | 122.20 | 125.60 | 125.60 | 2.95% | 64,660 |
| Jul 21, 2026 | 123.60 | 123.60 | 121.40 | 122.00 | 122.00 | -0.65% | 113,314 |
| Jul 20, 2026 | 123.60 | 124.80 | 121.80 | 122.80 | 122.80 | -1.76% | 66,873 |
| Jul 17, 2026 | 123.00 | 125.20 | 122.00 | 125.00 | 125.00 | - | 153,374 |
| Jul 16, 2026 | 118.20 | 126.00 | 117.60 | 125.00 | 125.00 | 6.11% | 415,433 |
| Jul 15, 2026 | 114.20 | 118.00 | 113.60 | 117.80 | 117.80 | 2.97% | 61,036 |
| Jul 14, 2026 | 110.40 | 115.00 | 110.40 | 114.40 | 114.40 | 0.70% | 73,801 |
| Jul 13, 2026 | 113.00 | 114.40 | 111.40 | 113.60 | 113.60 | 0.53% | 54,840 |
| Jul 10, 2026 | 112.00 | 113.60 | 111.60 | 113.00 | 113.00 | 0.89% | 60,163 |
| Jul 9, 2026 | 113.20 | 114.00 | 111.80 | 112.00 | 112.00 | 0.36% | 89,060 |
| Jul 8, 2026 | 115.00 | 115.40 | 111.20 | 111.60 | 111.60 | -3.29% | 124,478 |
| Jul 7, 2026 | 119.00 | 119.00 | 114.80 | 115.40 | 115.40 | -1.03% | 73,809 |
| Jul 6, 2026 | 118.80 | 119.60 | 115.20 | 116.60 | 116.60 | -2.83% | 43,681 |
| Jul 3, 2026 | 118.40 | 120.80 | 118.40 | 120.00 | 120.00 | 1.01% | 60,866 |
| Jul 2, 2026 | 118.80 | 119.40 | 117.20 | 118.80 | 118.80 | 0.68% | 62,437 |
| Jul 1, 2026 | 118.80 | 119.00 | 117.20 | 118.00 | 118.00 | -0.67% | 113,052 |
| Jun 30, 2026 | 118.60 | 120.20 | 118.20 | 118.80 | 118.80 | 0.68% | 54,625 |
| Jun 29, 2026 | 119.60 | 119.60 | 117.60 | 118.00 | 118.00 | -0.84% | 110,400 |
| Jun 26, 2026 | 121.00 | 121.40 | 118.20 | 119.00 | 119.00 | -0.83% | 202,002 |
| Jun 25, 2026 | 118.80 | 121.20 | 118.00 | 120.00 | 120.00 | 1.01% | 74,528 |
| Jun 24, 2026 | 116.00 | 118.80 | 116.00 | 118.80 | 118.80 | 2.06% | 135,555 |
| Jun 23, 2026 | 112.60 | 117.20 | 112.60 | 116.40 | 116.40 | 0.34% | 91,663 |
| Jun 22, 2026 | 116.40 | 116.80 | 112.60 | 116.00 | 116.00 | -0.34% | 119,997 |
| Jun 18, 2026 | 114.80 | 117.40 | 113.80 | 116.40 | 116.40 | 1.22% | 88,060 |
| Jun 17, 2026 | 116.40 | 118.60 | 113.60 | 115.00 | 115.00 | -1.37% | 233,966 |
| Jun 16, 2026 | 111.00 | 117.20 | 111.00 | 116.60 | 116.60 | 5.42% | 553,741 |
| 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 |