Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 112.50
+3.70 (3.40%)
Jul 24, 2026, 5:29 PM CET
Alleima AB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 89.00 | 89.65 | 87.80 | 88.20 | 88.20 | -0.79% | 618,625 |
| Jun 3, 2026 | 85.00 | 89.15 | 84.80 | 88.90 | 88.90 | 4.59% | 575,622 |
| Jun 2, 2026 | 84.00 | 85.40 | 83.80 | 85.00 | 85.00 | 1.19% | 304,438 |
| Jun 1, 2026 | 85.50 | 85.50 | 83.85 | 84.00 | 84.00 | -1.75% | 280,633 |
| May 29, 2026 | 85.10 | 86.00 | 84.60 | 85.50 | 85.50 | 0.65% | 770,566 |
| May 28, 2026 | 85.40 | 85.90 | 84.20 | 84.95 | 84.95 | -1.16% | 353,214 |
| May 27, 2026 | 86.50 | 87.55 | 84.60 | 85.95 | 85.95 | -0.58% | 837,040 |
| May 26, 2026 | 86.55 | 87.65 | 86.40 | 86.45 | 86.45 | -0.63% | 443,017 |
| May 25, 2026 | 86.10 | 87.00 | 86.10 | 87.00 | 87.00 | 0.99% | 287,063 |
| May 22, 2026 | 84.50 | 86.15 | 84.00 | 86.15 | 86.15 | 2.07% | 326,784 |
| May 21, 2026 | 82.65 | 84.80 | 82.25 | 84.40 | 84.40 | 1.87% | 266,994 |
| May 20, 2026 | 80.80 | 83.75 | 80.80 | 82.85 | 82.85 | 2.54% | 389,910 |
| May 19, 2026 | 80.55 | 81.75 | 80.10 | 80.80 | 80.80 | -0.25% | 419,057 |
| May 18, 2026 | 83.00 | 83.00 | 79.55 | 81.00 | 81.00 | -5.76% | 1,130,163 |
| May 15, 2026 | 84.75 | 86.40 | 84.65 | 85.95 | 85.95 | 1.42% | 481,905 |