Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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