Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 11, 2025	81.25	82.50	81.10	82.20	82.20	1.23%	231,209
Dec 10, 2025	82.55	82.55	80.15	81.20	81.20	-1.99%	246,102
Dec 9, 2025	83.50	83.70	82.60	82.85	82.85	-0.78%	250,331
Dec 8, 2025	83.10	84.00	82.90	83.50	83.50	0.48%	196,352
Dec 5, 2025	82.95	83.35	82.60	83.10	83.10	0.67%	218,839
Dec 4, 2025	82.75	83.50	82.05	82.55	82.55	0.43%	246,206
Dec 3, 2025	82.00	82.45	81.70	82.20	82.20	0.24%	227,278
Dec 2, 2025	82.70	82.85	81.55	82.00	82.00	-0.67%	217,057
Dec 1, 2025	81.85	82.85	81.20	82.55	82.55	0.79%	215,627
Nov 28, 2025	82.20	82.35	81.05	81.90	81.90	-0.12%	430,568
Nov 27, 2025	83.10	83.30	81.85	82.00	82.00	-1.09%	653,929
Nov 26, 2025	82.75	83.30	82.05	82.90	82.90	0.42%	880,849
Nov 25, 2025	81.50	82.85	81.00	82.55	82.55	1.29%	211,082
Nov 24, 2025	79.60	81.80	79.60	81.50	81.50	2.58%	338,321
Nov 21, 2025	79.00	80.50	78.50	79.45	79.45	-1.91%	354,289
Nov 20, 2025	81.10	81.50	80.35	81.00	81.00	1.25%	448,478
Nov 19, 2025	79.00	80.70	78.50	80.00	80.00	1.07%	213,339
Nov 18, 2025	79.00	80.55	78.75	79.15	79.15	-1.74%	288,889
Nov 17, 2025	81.00	81.30	79.75	80.55	80.55	-0.43%	251,800
Nov 14, 2025	81.00	81.00	79.40	80.90	80.90	-0.37%	169,591
Nov 13, 2025	81.85	82.90	81.20	81.20	81.20	-0.67%	275,339
Nov 12, 2025	82.65	83.20	81.25	81.75	81.75	-0.67%	193,496
Nov 11, 2025	79.90	83.00	79.70	82.30	82.30	3.20%	439,686
Nov 10, 2025	79.50	80.00	78.70	79.75	79.75	1.33%	186,426
Nov 7, 2025	78.00	79.15	78.00	78.70	78.70	0.38%	375,674
Nov 6, 2025	79.40	80.05	78.00	78.40	78.40	-1.26%	373,831
Nov 5, 2025	80.50	80.75	79.30	79.40	79.40	-1.61%	234,738
Nov 4, 2025	81.95	81.95	80.30	80.70	80.70	-2.36%	334,031
Nov 3, 2025	82.00	83.20	81.30	82.65	82.65	0.43%	323,955
Oct 31, 2025	83.90	83.90	82.15	82.30	82.30	-1.91%	142,197
Oct 30, 2025	83.05	84.20	82.45	83.90	83.90	0.66%	358,233
Oct 29, 2025	83.75	83.75	81.95	83.35	83.35	-0.48%	284,245
Oct 28, 2025	82.25	83.95	81.40	83.75	83.75	1.33%	246,782
Oct 27, 2025	84.00	84.10	81.50	82.65	82.65	-1.49%	310,431
Oct 24, 2025	82.00	85.50	82.00	83.90	83.90	3.45%	524,248
Oct 23, 2025	79.70	81.90	78.30	81.10	81.10	1.88%	422,278
Oct 22, 2025	76.30	81.75	74.40	79.60	79.60	3.98%	975,602
Oct 21, 2025	78.35	78.45	76.10	76.55	76.55	-2.23%	401,677