Alleima AB (publ) (STO:ALLEI)
Sweden · Delayed Price · Currency is SEK 97.75
-0.25 (-0.26%)
Jun 15, 2026, 5:29 PM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 84.35 | 85.25 | 84.35 | 84.75 | 84.75 | 1.92% | 162,023 |
| May 12, 2026 | 84.85 | 85.70 | 83.15 | 83.15 | 83.15 | -3.26% | 535,086 |
| May 11, 2026 | 83.65 | 86.50 | 82.90 | 85.95 | 85.95 | 2.69% | 557,529 |
| May 8, 2026 | 83.50 | 84.55 | 83.00 | 83.70 | 83.70 | -0.06% | 273,629 |
| May 7, 2026 | 84.30 | 84.90 | 83.75 | 83.75 | 83.75 | -0.59% | 482,816 |
| May 6, 2026 | 80.70 | 84.50 | 80.70 | 84.25 | 84.25 | 4.40% | 547,791 |
| May 5, 2026 | 79.60 | 80.70 | 79.30 | 80.70 | 80.70 | 1.38% | 333,285 |
| May 4, 2026 | 81.70 | 82.05 | 78.90 | 79.60 | 79.60 | -2.87% | 481,657 |
| Apr 30, 2026 | 80.40 | 82.20 | 79.85 | 81.95 | 81.95 | 2.25% | 295,777 |
| Apr 29, 2026 | 82.40 | 83.35 | 82.35 | 82.65 | 80.15 | 1.16% | 490,674 |
| Apr 28, 2026 | 82.00 | 83.80 | 80.80 | 81.70 | 79.23 | 0.43% | 362,000 |
| Apr 27, 2026 | 83.30 | 86.45 | 80.50 | 81.35 | 78.89 | -2.34% | 1,018,242 |
| Apr 24, 2026 | 85.40 | 85.45 | 83.30 | 83.30 | 80.78 | -2.29% | 986,515 |
| Apr 23, 2026 | 86.60 | 86.75 | 84.10 | 85.25 | 82.67 | -1.84% | 282,075 |
| Apr 22, 2026 | 88.30 | 88.55 | 86.55 | 86.85 | 84.22 | -0.80% | 294,780 |
| Apr 21, 2026 | 87.95 | 88.70 | 86.85 | 87.55 | 84.90 | -0.34% | 387,296 |
| Apr 20, 2026 | 86.50 | 87.85 | 85.75 | 87.85 | 85.19 | 0.63% | 263,566 |
| Apr 17, 2026 | 84.00 | 87.65 | 83.75 | 87.30 | 84.66 | 3.99% | 323,097 |
| Apr 16, 2026 | 82.00 | 84.25 | 81.95 | 83.95 | 81.41 | 2.38% | 316,465 |
| Apr 15, 2026 | 81.90 | 82.50 | 81.55 | 82.00 | 79.52 | 0.12% | 274,177 |
| Apr 14, 2026 | 81.00 | 82.50 | 81.00 | 81.90 | 79.42 | 1.99% | 261,094 |
| Apr 13, 2026 | 79.35 | 80.70 | 78.20 | 80.30 | 77.87 | 0.69% | 264,157 |
| Apr 10, 2026 | 78.85 | 80.70 | 78.50 | 79.75 | 77.34 | 1.40% | 335,722 |
| Apr 9, 2026 | 79.10 | 79.60 | 78.40 | 78.65 | 76.27 | -0.51% | 266,222 |
| Apr 8, 2026 | 77.60 | 79.50 | 77.00 | 79.05 | 76.66 | 5.97% | 553,897 |
| Apr 7, 2026 | 74.35 | 76.80 | 74.10 | 74.60 | 72.34 | 2.26% | 411,973 |
| Apr 2, 2026 | 72.35 | 73.70 | 72.00 | 72.95 | 70.74 | -0.82% | 249,943 |
| Apr 1, 2026 | 75.95 | 76.65 | 72.80 | 73.55 | 71.33 | -0.54% | 720,050 |