Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	117.50	118.90	116.50	118.30	118.30	0.68%	183,547
Aug 13, 2026	114.50	118.00	114.50	117.50	117.50	1.91%	102,467
Aug 12, 2026	115.70	116.00	114.70	115.30	115.30	-0.17%	129,722
Aug 11, 2026	116.80	117.80	115.50	115.50	115.50	-1.03%	156,227
Aug 10, 2026	117.40	117.80	116.10	116.70	116.70	-0.60%	174,030
Aug 7, 2026	117.60	119.60	116.60	117.40	117.40	-	200,844
Aug 6, 2026	120.20	120.20	117.10	117.40	117.40	-2.57%	274,160
Aug 5, 2026	119.60	122.00	119.00	120.50	120.50	1.77%	432,744
Aug 4, 2026	116.00	118.50	115.30	118.40	118.40	2.25%	203,191
Aug 3, 2026	113.50	115.80	113.50	115.80	115.80	2.48%	338,167
Jul 31, 2026	111.70	113.80	110.40	113.00	113.00	1.35%	332,206
Jul 30, 2026	110.50	112.10	109.50	111.50	111.50	1.27%	218,328
Jul 29, 2026	113.90	114.80	109.70	110.10	110.10	-3.34%	279,609
Jul 28, 2026	112.30	113.90	111.50	113.90	113.90	1.33%	245,146
Jul 27, 2026	113.00	114.30	112.00	112.40	112.40	-0.09%	227,153
Jul 24, 2026	108.80	112.50	108.30	112.50	112.50	3.40%	348,386
Jul 23, 2026	108.00	108.80	106.50	108.80	108.80	0.28%	249,090
Jul 22, 2026	107.50	109.20	106.20	108.50	108.50	0.93%	221,183
Jul 21, 2026	107.90	108.70	106.10	107.50	107.50	0.47%	514,490
Jul 20, 2026	104.20	107.10	102.30	107.00	107.00	2.39%	607,107
Jul 17, 2026	98.00	105.90	97.00	104.50	104.50	5.40%	1,196,720
Jul 16, 2026	98.70	99.50	97.75	99.15	99.15	0.66%	267,613
Jul 15, 2026	98.45	99.20	97.00	98.50	98.50	0.05%	115,054
Jul 14, 2026	97.10	98.80	96.55	98.45	98.45	1.18%	127,967
Jul 13, 2026	96.25	97.30	95.70	97.30	97.30	0.83%	148,196
Jul 10, 2026	94.90	97.30	94.85	96.50	96.50	1.58%	338,159
Jul 9, 2026	95.00	95.70	94.00	95.00	95.00	0.32%	205,697
Jul 8, 2026	95.65	95.65	93.30	94.70	94.70	-1.35%	231,258
Jul 7, 2026	96.85	97.20	95.70	96.00	96.00	-1.29%	547,105
Jul 6, 2026	98.75	98.75	96.45	97.25	97.25	-1.42%	315,865
Jul 3, 2026	97.75	98.85	96.65	98.65	98.65	1.81%	669,499
Jul 2, 2026	94.00	97.75	92.50	96.90	96.90	8.03%	845,879
Jul 1, 2026	88.75	90.55	87.40	89.70	89.70	1.13%	208,168
Jun 30, 2026	89.40	89.70	88.65	88.70	88.70	-0.34%	201,652
Jun 29, 2026	89.80	91.15	89.00	89.00	89.00	-0.89%	289,332
Jun 26, 2026	91.95	92.00	89.50	89.80	89.80	-2.07%	903,706
Jun 25, 2026	92.25	93.10	91.65	91.70	91.70	-0.54%	378,962
Jun 24, 2026	93.75	94.65	91.75	92.20	92.20	-1.65%	474,568
Jun 23, 2026	94.00	94.25	92.90	93.75	93.75	-2.14%	571,222
Jun 22, 2026	94.10	95.80	93.15	95.80	95.80	1.48%	438,144
Jun 18, 2026	94.90	95.15	93.10	94.40	94.40	-0.32%	359,356
Jun 17, 2026	96.60	96.60	93.75	94.70	94.70	-1.97%	243,047
Jun 16, 2026	97.95	98.60	96.35	96.60	96.60	-1.18%	282,306
Jun 15, 2026	99.55	99.90	96.75	97.75	97.75	-0.26%	776,764
Jun 12, 2026	94.15	98.40	93.60	98.00	98.00	4.59%	473,362
Jun 11, 2026	94.15	94.60	93.05	93.70	93.70	0.32%	680,263
Jun 10, 2026	90.65	96.45	89.10	93.40	93.40	3.03%	898,551
Jun 9, 2026	91.90	93.75	90.65	90.65	90.65	-1.36%	1,294,702
Jun 8, 2026	87.90	92.00	87.35	91.90	91.90	4.25%	722,411
Jun 5, 2026	88.20	88.95	87.25	88.15	88.15	-0.06%	502,379