Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 70.70
-0.55 (-0.77%)
Aug 26, 2025, 10:00 AM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 72.10 | 72.25 | 71.25 | 71.25 | 71.25 | -1.18% | 235,157 |
| Aug 22, 2025 | 70.20 | 72.35 | 70.20 | 72.10 | 72.10 | 2.93% | 349,525 |
| Aug 21, 2025 | 69.85 | 70.15 | 69.25 | 70.05 | 70.05 | 0.36% | 283,027 |
| Aug 20, 2025 | 69.60 | 70.10 | 68.95 | 69.80 | 69.80 | -0.36% | 234,324 |
| Aug 19, 2025 | 67.85 | 70.10 | 67.85 | 70.05 | 70.05 | 3.09% | 406,382 |
| Aug 18, 2025 | 69.00 | 69.10 | 67.75 | 67.95 | 67.95 | -1.52% | 246,751 |
| Aug 15, 2025 | 69.45 | 70.10 | 68.70 | 69.00 | 69.00 | -0.29% | 270,142 |
| Aug 14, 2025 | 69.65 | 69.65 | 68.90 | 69.20 | 69.20 | -0.65% | 251,284 |
| Aug 13, 2025 | 69.90 | 70.00 | 69.20 | 69.65 | 69.65 | 0.29% | 323,405 |
| Aug 12, 2025 | 69.00 | 69.65 | 68.65 | 69.45 | 69.45 | 1.17% | 292,147 |
| Aug 11, 2025 | 69.60 | 70.35 | 68.65 | 68.65 | 68.65 | -1.08% | 285,791 |
| Aug 8, 2025 | 68.50 | 69.80 | 68.25 | 69.40 | 69.40 | 2.06% | 211,553 |
| Aug 7, 2025 | 67.15 | 68.90 | 67.15 | 68.00 | 68.00 | 1.12% | 307,800 |
| Aug 6, 2025 | 68.70 | 69.15 | 67.20 | 67.25 | 67.25 | -1.75% | 350,440 |
| Aug 5, 2025 | 68.30 | 68.80 | 68.05 | 68.45 | 68.45 | 0.44% | 295,869 |
| Aug 4, 2025 | 68.70 | 69.70 | 68.10 | 68.15 | 68.15 | -0.51% | 252,127 |
| Aug 1, 2025 | 69.60 | 69.95 | 68.40 | 68.50 | 68.50 | -1.23% | 380,376 |
| Jul 31, 2025 | 70.50 | 70.50 | 69.35 | 69.35 | 69.35 | -2.05% | 766,877 |
| Jul 30, 2025 | 70.20 | 71.55 | 70.00 | 70.80 | 70.80 | 2.09% | 394,827 |
| Jul 29, 2025 | 71.50 | 71.95 | 69.35 | 69.35 | 69.35 | -3.01% | 412,851 |
| Jul 28, 2025 | 73.50 | 74.20 | 71.45 | 71.50 | 71.50 | -0.97% | 452,679 |
| Jul 25, 2025 | 72.40 | 72.75 | 72.10 | 72.20 | 72.20 | -0.14% | 395,578 |
| Jul 24, 2025 | 73.00 | 73.40 | 72.10 | 72.30 | 72.30 | 0.14% | 424,134 |
| Jul 23, 2025 | 72.50 | 73.25 | 72.00 | 72.20 | 72.20 | 0.14% | 550,484 |
| Jul 22, 2025 | 74.05 | 75.20 | 72.05 | 72.10 | 72.10 | -1.50% | 641,224 |
| Jul 21, 2025 | 70.80 | 73.95 | 70.65 | 73.20 | 73.20 | 3.90% | 1,604,168 |
| Jul 18, 2025 | 80.45 | 81.45 | 70.30 | 70.45 | 70.45 | -12.86% | 1,847,849 |
| Jul 17, 2025 | 79.10 | 81.75 | 79.10 | 80.85 | 80.85 | 2.21% | 245,004 |
| Jul 16, 2025 | 79.90 | 79.90 | 78.75 | 79.10 | 79.10 | -1.00% | 151,798 |
| Jul 15, 2025 | 79.75 | 80.95 | 79.75 | 79.90 | 79.90 | 0.25% | 204,677 |
| Jul 14, 2025 | 80.00 | 80.30 | 79.35 | 79.70 | 79.70 | -0.99% | 212,652 |
| Jul 11, 2025 | 81.65 | 81.70 | 80.50 | 80.50 | 80.50 | -1.29% | 203,440 |
| Jul 10, 2025 | 79.00 | 81.55 | 79.00 | 81.55 | 81.55 | 3.49% | 292,335 |
| Jul 9, 2025 | 78.65 | 79.40 | 77.70 | 78.80 | 78.80 | 0.25% | 200,883 |
| Jul 8, 2025 | 77.25 | 78.75 | 76.90 | 78.60 | 78.60 | 2.08% | 339,291 |
| Jul 7, 2025 | 76.70 | 77.00 | 76.10 | 77.00 | 77.00 | 0.06% | 178,757 |
| Jul 4, 2025 | 77.90 | 77.90 | 76.70 | 76.95 | 76.95 | -1.03% | 169,321 |
| Jul 3, 2025 | 78.00 | 78.50 | 76.90 | 77.75 | 77.75 | 0.19% | 419,758 |
| Jul 2, 2025 | 74.30 | 78.00 | 73.90 | 77.60 | 77.60 | 4.58% | 465,985 |
| Jul 1, 2025 | 74.75 | 75.30 | 73.75 | 74.20 | 74.20 | -0.74% | 429,400 |
| Jun 30, 2025 | 77.40 | 77.50 | 74.50 | 74.75 | 74.75 | -3.42% | 332,582 |
| Jun 27, 2025 | 76.80 | 77.70 | 76.50 | 77.40 | 77.40 | 1.24% | 185,823 |
| Jun 26, 2025 | 75.95 | 76.45 | 75.50 | 76.45 | 76.45 | 1.26% | 215,335 |
| Jun 25, 2025 | 76.90 | 77.15 | 75.45 | 75.50 | 75.50 | -1.31% | 256,256 |
| Jun 24, 2025 | 78.75 | 78.95 | 76.05 | 76.50 | 76.50 | -0.91% | 516,072 |
| Jun 23, 2025 | 77.70 | 78.30 | 76.75 | 77.20 | 77.20 | -0.58% | 258,732 |
| Jun 19, 2025 | 79.00 | 79.55 | 77.65 | 77.65 | 77.65 | -2.63% | 671,153 |
| Jun 18, 2025 | 81.35 | 81.35 | 79.45 | 79.75 | 79.75 | -1.97% | 284,554 |
| Jun 17, 2025 | 81.95 | 82.00 | 80.40 | 81.35 | 81.35 | -0.85% | 311,372 |
| Jun 16, 2025 | 81.50 | 82.75 | 81.50 | 82.05 | 82.05 | 0.67% | 325,660 |