Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 116.40
-0.70 (-0.60%)
Sep 24, 2026, 5:29 PM CET
Alleima AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 115.50 | 116.30 | 115.00 | 115.40 | 115.40 | 0.17% | 112,943 |
| Aug 24, 2026 | 114.80 | 116.70 | 114.20 | 115.20 | 115.20 | 0.88% | 190,161 |
| Aug 21, 2026 | 113.60 | 115.40 | 113.00 | 114.20 | 114.20 | 0.97% | 137,649 |
| Aug 20, 2026 | 116.50 | 116.50 | 112.00 | 113.10 | 113.10 | -2.67% | 212,368 |
| Aug 19, 2026 | 116.00 | 118.10 | 115.00 | 116.20 | 116.20 | 0.43% | 138,860 |
| Aug 18, 2026 | 118.60 | 118.80 | 115.60 | 115.70 | 115.70 | -2.45% | 146,666 |
| Aug 17, 2026 | 118.30 | 119.80 | 117.10 | 118.60 | 118.60 | 0.25% | 149,583 |
| 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 |