Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 91.30
+0.05 (0.05%)
Nov 3, 2026, 5:29 PM CET
Alleima AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 90.05 | 92.50 | 89.15 | 91.30 | 91.30 | 0.05% | 261,075 |
| Nov 2, 2026 | 89.35 | 92.10 | 88.60 | 91.25 | 91.25 | 2.13% | 653,969 |
| Oct 30, 2026 | 90.00 | 90.30 | 89.10 | 89.35 | 89.35 | -1.27% | 220,902 |
| Oct 29, 2026 | 92.30 | 92.70 | 90.00 | 90.50 | 90.50 | -1.95% | 635,521 |
| Oct 28, 2026 | 93.90 | 95.00 | 91.15 | 92.30 | 92.30 | -1.55% | 570,504 |
| Oct 27, 2026 | 96.95 | 96.95 | 92.35 | 93.75 | 93.75 | -4.34% | 826,099 |
| Oct 26, 2026 | 113.00 | 115.40 | 96.10 | 98.00 | 98.00 | -13.04% | 1,139,716 |
| Oct 23, 2026 | 112.30 | 113.20 | 110.80 | 112.70 | 112.70 | 0.36% | 220,175 |
| Oct 22, 2026 | 114.50 | 114.50 | 111.70 | 112.30 | 112.30 | -2.26% | 181,117 |
| Oct 21, 2026 | 115.60 | 116.10 | 114.10 | 114.90 | 114.90 | -0.26% | 141,318 |
| Oct 20, 2026 | 116.50 | 117.00 | 114.10 | 115.20 | 115.20 | -1.29% | 136,997 |
| Oct 19, 2026 | 116.30 | 117.20 | 115.50 | 116.70 | 116.70 | -0.51% | 120,299 |
| Oct 16, 2026 | 116.50 | 118.40 | 115.70 | 117.30 | 117.30 | 0.77% | 115,609 |
| Oct 15, 2026 | 115.00 | 116.50 | 113.10 | 116.40 | 116.40 | - | 237,760 |
| Oct 14, 2026 | 115.00 | 118.30 | 115.00 | 116.40 | 116.40 | 1.66% | 217,132 |
| Oct 13, 2026 | 114.60 | 115.50 | 113.60 | 114.50 | 114.50 | -0.26% | 123,660 |
| Oct 12, 2026 | 116.70 | 117.20 | 113.90 | 114.80 | 114.80 | -1.88% | 148,702 |
| Oct 9, 2026 | 113.40 | 117.80 | 113.40 | 117.00 | 117.00 | 3.63% | 127,963 |
| Oct 8, 2026 | 113.00 | 113.50 | 111.20 | 112.90 | 112.90 | -0.62% | 118,285 |
| Oct 7, 2026 | 115.50 | 116.50 | 113.40 | 113.60 | 113.60 | -2.15% | 179,768 |
| Oct 6, 2026 | 117.30 | 118.50 | 115.40 | 116.10 | 116.10 | -0.60% | 151,095 |
| Oct 5, 2026 | 115.80 | 117.40 | 115.80 | 116.80 | 116.80 | 0.78% | 219,492 |
| Oct 2, 2026 | 114.30 | 116.10 | 114.20 | 115.90 | 115.90 | 1.58% | 138,559 |
| Oct 1, 2026 | 116.20 | 117.00 | 113.60 | 114.10 | 114.10 | -2.81% | 176,267 |
| Sep 30, 2026 | 116.70 | 118.50 | 116.70 | 117.40 | 117.40 | 0.77% | 143,333 |
| Sep 29, 2026 | 119.20 | 119.40 | 116.50 | 116.50 | 116.50 | -1.94% | 162,076 |
| Sep 28, 2026 | 118.90 | 120.50 | 116.90 | 118.80 | 118.80 | -0.08% | 172,601 |
| Sep 25, 2026 | 117.00 | 120.40 | 117.00 | 118.90 | 118.90 | 2.15% | 143,807 |
| Sep 24, 2026 | 116.60 | 118.90 | 116.30 | 116.40 | 116.40 | -0.60% | 120,155 |
| Sep 23, 2026 | 118.20 | 118.60 | 115.90 | 117.10 | 117.10 | -0.85% | 108,331 |
| Sep 22, 2026 | 116.20 | 118.80 | 116.10 | 118.10 | 118.10 | 1.64% | 120,749 |
| Sep 21, 2026 | 114.20 | 118.10 | 113.80 | 116.20 | 116.20 | 1.84% | 178,604 |
| Sep 18, 2026 | 117.70 | 117.70 | 114.10 | 114.10 | 114.10 | -3.06% | 399,496 |
| Sep 17, 2026 | 115.70 | 118.20 | 115.70 | 117.70 | 117.70 | 1.82% | 102,028 |
| Sep 16, 2026 | 114.00 | 116.10 | 113.90 | 115.60 | 115.60 | 1.40% | 179,158 |
| Sep 15, 2026 | 110.90 | 114.40 | 110.50 | 114.00 | 114.00 | 2.70% | 344,226 |
| Sep 14, 2026 | 113.50 | 114.20 | 111.00 | 111.00 | 111.00 | -2.63% | 251,654 |
| Sep 11, 2026 | 114.70 | 116.90 | 113.70 | 114.00 | 114.00 | -0.26% | 192,143 |
| Sep 10, 2026 | 116.90 | 117.40 | 113.90 | 114.30 | 114.30 | -1.55% | 286,209 |
| Sep 9, 2026 | 117.00 | 118.00 | 116.10 | 116.10 | 116.10 | -0.77% | 191,392 |
| Sep 8, 2026 | 117.60 | 119.10 | 116.50 | 117.00 | 117.00 | -0.51% | 187,792 |
| Sep 7, 2026 | 118.90 | 119.10 | 117.60 | 117.60 | 117.60 | -0.76% | 140,327 |
| Sep 4, 2026 | 118.80 | 119.60 | 117.10 | 118.50 | 118.50 | -0.42% | 250,766 |
| Sep 3, 2026 | 118.80 | 121.50 | 118.40 | 119.00 | 119.00 | 0.51% | 253,928 |
| Sep 2, 2026 | 120.00 | 120.30 | 118.00 | 118.40 | 118.40 | -1.58% | 273,494 |
| Sep 1, 2026 | 122.20 | 122.40 | 119.60 | 120.30 | 120.30 | -1.72% | 245,766 |
| Aug 31, 2026 | 120.60 | 122.90 | 119.90 | 122.40 | 122.40 | 1.49% | 338,123 |
| Aug 28, 2026 | 121.40 | 122.60 | 120.40 | 120.60 | 120.60 | -1.07% | 202,687 |
| Aug 27, 2026 | 117.50 | 121.90 | 117.30 | 121.90 | 121.90 | 3.92% | 342,204 |
| Aug 26, 2026 | 115.70 | 119.20 | 115.70 | 117.30 | 117.30 | 1.65% | 483,817 |