Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 82.90
+0.35 (0.42%)
At close: Nov 26, 2025
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 76.40 | 78.50 | 75.55 | 78.30 | 78.30 | 2.49% | 311,146 |
| Oct 17, 2025 | 75.80 | 76.60 | 75.00 | 76.40 | 76.40 | -0.20% | 426,467 |
| Oct 16, 2025 | 75.00 | 77.00 | 74.95 | 76.55 | 76.55 | 1.80% | 235,972 |
| Oct 15, 2025 | 74.85 | 76.20 | 74.30 | 75.20 | 75.20 | 1.62% | 297,136 |
| Oct 14, 2025 | 74.00 | 74.15 | 73.00 | 74.00 | 74.00 | -1.20% | 192,630 |
| Oct 13, 2025 | 73.20 | 75.00 | 72.50 | 74.90 | 74.90 | 2.32% | 234,773 |
| Oct 10, 2025 | 73.25 | 75.65 | 73.10 | 73.20 | 73.20 | -0.07% | 441,359 |
| Oct 9, 2025 | 77.80 | 78.10 | 73.00 | 73.25 | 73.25 | -5.85% | 494,348 |
| Oct 8, 2025 | 75.00 | 77.80 | 74.80 | 77.80 | 77.80 | 4.01% | 320,335 |
| Oct 7, 2025 | 75.05 | 75.75 | 74.50 | 74.80 | 74.80 | -0.07% | 149,831 |
| Oct 6, 2025 | 75.80 | 76.00 | 74.50 | 74.85 | 74.85 | -1.25% | 261,594 |
| Oct 3, 2025 | 74.15 | 76.85 | 74.15 | 75.80 | 75.80 | 2.23% | 628,589 |
| Oct 2, 2025 | 75.00 | 75.75 | 74.00 | 74.15 | 74.15 | -0.47% | 338,811 |
| Oct 1, 2025 | 71.00 | 74.75 | 70.90 | 74.50 | 74.50 | 4.56% | 454,199 |
| Sep 30, 2025 | 70.50 | 71.35 | 69.50 | 71.25 | 71.25 | 0.64% | 286,545 |
| Sep 29, 2025 | 73.50 | 73.80 | 70.30 | 70.80 | 70.80 | -3.67% | 398,730 |
| Sep 26, 2025 | 72.20 | 73.55 | 72.20 | 73.50 | 73.50 | 2.51% | 225,300 |
| Sep 25, 2025 | 72.75 | 72.85 | 71.70 | 71.70 | 71.70 | -1.17% | 188,062 |
| Sep 24, 2025 | 72.95 | 72.95 | 71.85 | 72.55 | 72.55 | -0.55% | 218,368 |
| Sep 23, 2025 | 72.15 | 73.30 | 71.60 | 72.95 | 72.95 | 0.55% | 273,094 |
| Sep 22, 2025 | 70.50 | 72.80 | 70.50 | 72.55 | 72.55 | 2.91% | 436,977 |
| Sep 19, 2025 | 70.30 | 70.85 | 70.00 | 70.50 | 70.50 | 0.43% | 739,801 |
| Sep 18, 2025 | 69.90 | 70.95 | 69.90 | 70.20 | 70.20 | 0.65% | 292,666 |