Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 118.50
-0.50 (-0.42%)
Sep 4, 2026, 5:29 PM CET
Alleima AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |