Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	85.20	86.70	81.75	82.60	82.60	-3.17%	871,674
Feb 26, 2026	85.10	85.65	84.15	85.30	85.30	0.24%	369,559
Feb 25, 2026	83.35	85.50	83.30	85.10	85.10	2.10%	419,576
Feb 24, 2026	83.00	84.35	82.80	83.35	83.35	0.60%	324,862
Feb 23, 2026	82.10	83.90	81.95	82.85	82.85	0.73%	424,946
Feb 20, 2026	80.80	82.95	80.80	82.25	82.25	1.79%	460,379
Feb 19, 2026	80.40	81.00	79.35	80.80	80.80	0.62%	244,017
Feb 18, 2026	79.05	80.30	78.75	80.30	80.30	1.71%	243,709
Feb 17, 2026	79.85	79.95	78.65	78.95	78.95	-1.13%	484,586
Feb 16, 2026	79.90	80.45	79.55	79.85	79.85	-0.19%	449,187
Feb 13, 2026	81.05	81.05	78.00	80.00	80.00	-1.11%	942,889
Feb 12, 2026	82.50	83.10	80.90	80.90	80.90	-1.46%	1,005,875
Feb 11, 2026	79.00	82.65	78.45	82.10	82.10	-0.18%	796,690
Feb 10, 2026	82.65	83.10	80.75	82.25	82.25	-0.36%	637,574
Feb 9, 2026	82.40	83.65	82.00	82.55	82.55	0.18%	451,753
Feb 6, 2026	82.25	83.35	82.00	82.40	82.40	-0.66%	793,950
Feb 5, 2026	82.00	83.50	82.00	82.95	82.95	0.67%	979,357
Feb 4, 2026	82.25	83.50	81.75	82.40	82.40	0.67%	1,107,049
Feb 3, 2026	79.25	82.45	79.25	81.85	81.85	3.61%	915,648
Feb 2, 2026	76.20	79.30	76.00	79.00	79.00	1.48%	479,778
Jan 30, 2026	77.80	78.45	77.20	77.85	77.85	0.06%	488,264
Jan 29, 2026	76.20	79.50	76.20	77.80	77.80	2.64%	919,281
Jan 28, 2026	75.75	76.75	74.40	75.80	75.80	-2.82%	941,693
Jan 27, 2026	87.90	88.30	77.35	78.00	78.00	-11.21%	2,838,859
Jan 26, 2026	87.50	88.95	85.80	87.85	87.85	0.40%	424,639
Jan 23, 2026	86.00	87.50	85.55	87.50	87.50	1.74%	315,283
Jan 22, 2026	83.65	86.00	83.65	86.00	86.00	3.61%	255,089
Jan 21, 2026	81.60	83.30	81.55	83.00	83.00	1.16%	230,283
Jan 20, 2026	82.25	82.45	80.80	82.05	82.05	-0.55%	680,144
Jan 19, 2026	82.40	83.50	81.20	82.50	82.50	-2.65%	365,916
Jan 16, 2026	85.60	86.00	84.75	84.75	84.75	-0.70%	264,061
Jan 15, 2026	84.80	86.25	84.60	85.35	85.35	0.65%	213,209
Jan 14, 2026	86.20	86.35	84.65	84.80	84.80	-1.62%	1,189,919
Jan 13, 2026	85.90	86.20	84.45	86.20	86.20	1.41%	338,715
Jan 12, 2026	86.50	86.60	84.90	85.00	85.00	-2.07%	508,435
Jan 9, 2026	84.40	87.15	84.40	86.80	86.80	2.84%	830,173
Jan 8, 2026	87.15	87.50	82.35	84.40	84.40	-3.16%	578,149
Jan 7, 2026	84.40	87.15	83.80	87.15	87.15	4.00%	411,136
Jan 5, 2026	83.60	83.80	82.50	83.80	83.80	0.18%	149,244
Jan 2, 2026	81.85	83.95	81.35	83.65	83.65	2.20%	195,026
Dec 30, 2025	81.70	82.15	81.40	81.85	81.85	0.18%	113,327
Dec 29, 2025	80.70	81.70	80.40	81.70	81.70	1.24%	278,268
Dec 23, 2025	80.00	80.85	79.70	80.70	80.70	0.88%	158,574
Dec 22, 2025	80.10	80.15	79.05	80.00	80.00	-0.12%	280,656
Dec 19, 2025	82.95	82.95	79.45	80.10	80.10	-3.44%	483,955
Dec 18, 2025	81.60	83.05	81.35	82.95	82.95	1.72%	154,848
Dec 17, 2025	83.80	84.50	81.40	81.55	81.55	-2.80%	1,024,190
Dec 16, 2025	83.60	84.25	82.95	83.90	83.90	0.36%	214,784
Dec 15, 2025	82.35	83.80	82.10	83.60	83.60	1.58%	200,449
Dec 12, 2025	82.25	83.70	82.20	82.30	82.30	0.12%	259,445