Alleima AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 25, 2026	86.10	86.85	86.10	86.85	-	0.81%	182,496
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
Mar 31, 2026	74.00	74.60	73.35	73.95	71.71	1.02%	538,413
Mar 30, 2026	74.85	74.85	71.40	73.20	70.99	-3.75%	871,420
Mar 27, 2026	76.45	76.45	74.80	76.05	73.75	-0.52%	364,258
Mar 26, 2026	75.10	76.60	74.45	76.45	74.14	0.86%	233,921
Mar 25, 2026	74.85	76.20	74.85	75.80	73.51	2.64%	292,186
Mar 24, 2026	73.95	74.50	73.20	73.85	71.62	0.20%	460,457
Mar 23, 2026	70.00	75.65	70.00	73.70	71.47	1.59%	518,744
Mar 20, 2026	73.80	73.85	72.20	72.55	70.36	-0.27%	474,900
Mar 19, 2026	74.60	74.60	72.20	72.75	70.55	-3.90%	307,567
Mar 18, 2026	75.80	77.05	75.25	75.70	73.41	-	216,424
Mar 17, 2026	74.60	76.35	73.85	75.70	73.41	1.14%	277,569
Mar 16, 2026	74.10	75.10	73.75	74.85	72.59	1.01%	296,895
Mar 13, 2026	74.85	75.30	73.80	74.10	71.86	-2.05%	382,323
Mar 12, 2026	75.55	76.90	75.30	75.65	73.36	-0.26%	245,429
Mar 11, 2026	76.55	77.05	75.70	75.85	73.56	-1.81%	241,639