Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 74.10
+1.55 (2.14%)
Mar 23, 2026, 12:30 PM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 70.00 | 71.25 | 70.00 | 71.00 | - | -2.14% | 78,301 |
| Mar 20, 2026 | 73.80 | 73.85 | 72.20 | 72.55 | 72.55 | -0.27% | 474,900 |
| Mar 19, 2026 | 74.60 | 74.60 | 72.20 | 72.75 | 72.75 | -3.90% | 274,132 |
| Mar 18, 2026 | 75.80 | 77.05 | 75.25 | 75.70 | 75.70 | - | 216,424 |
| Mar 17, 2026 | 74.60 | 76.35 | 73.85 | 75.70 | 75.70 | 1.14% | 264,980 |
| Mar 16, 2026 | 74.10 | 75.10 | 73.75 | 74.85 | 74.85 | 1.01% | 296,895 |
| Mar 13, 2026 | 74.85 | 75.30 | 73.80 | 74.10 | 74.10 | -2.05% | 382,323 |
| Mar 12, 2026 | 75.55 | 76.90 | 75.30 | 75.65 | 75.65 | -0.26% | 245,429 |
| Mar 11, 2026 | 76.55 | 77.05 | 75.70 | 75.85 | 75.85 | -1.81% | 241,639 |
| Mar 10, 2026 | 75.65 | 77.90 | 75.65 | 77.25 | 77.25 | 3.90% | 356,292 |
| Mar 9, 2026 | 74.50 | 75.65 | 74.00 | 74.35 | 74.35 | -3.44% | 413,782 |
| Mar 6, 2026 | 77.50 | 78.85 | 76.00 | 77.00 | 77.00 | -1.53% | 483,750 |
| Mar 5, 2026 | 78.35 | 79.45 | 77.60 | 78.20 | 78.20 | -0.38% | 338,430 |
| Mar 4, 2026 | 76.65 | 79.05 | 76.35 | 78.50 | 78.50 | 2.48% | 420,210 |
| Mar 3, 2026 | 80.00 | 80.00 | 76.10 | 76.60 | 76.60 | -4.96% | 531,209 |
| Mar 2, 2026 | 80.85 | 82.55 | 79.75 | 80.60 | 80.60 | -2.42% | 367,850 |
| 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 |