Alimak Group AB ALIG
OMXSTO · Sweden · Producer Manufacturing
SEK 119.40+1.80 (+1.53%)
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | SEK 119.00 | -0.83% | SEK 117.20 | SEK 119.60 | SEK 117.20 | 2.19K |
| 2026-09-30 | SEK 120.00 | -0.66% | SEK 121.20 | SEK 122.40 | SEK 119.20 | 92.72K |
| 2026-09-29 | SEK 120.80 | +0.67% | SEK 120.40 | SEK 121.40 | SEK 120.00 | 87.05K |
| 2026-09-28 | SEK 120.00 | -0.66% | SEK 121.20 | SEK 121.80 | SEK 119.80 | 43.69K |
| 2026-09-25 | SEK 120.80 | +1.85% | SEK 120.20 | SEK 121.80 | SEK 120.00 | 48.78K |
| 2026-09-24 | SEK 118.60 | -2.47% | SEK 123.60 | SEK 123.60 | SEK 117.80 | 28.19K |
| 2026-09-23 | SEK 121.60 | -1.14% | SEK 120.60 | SEK 123.80 | SEK 119.60 | 31.61K |
| 2026-09-22 | SEK 123.00 | +1.82% | SEK 120.80 | SEK 123.80 | SEK 120.80 | 34.34K |
| 2026-09-21 | SEK 120.80 | +0.17% | SEK 121.20 | SEK 122.60 | SEK 120.80 | 37.03K |
| 2026-09-18 | SEK 120.60 | -0.50% | SEK 121.40 | SEK 123.20 | SEK 120.60 | 40.64K |
| 2026-09-17 | SEK 121.20 | -1.94% | SEK 123.20 | SEK 124.60 | SEK 121.20 | 48.65K |
| 2026-09-16 | SEK 123.60 | +1.48% | SEK 121.00 | SEK 123.80 | SEK 121.00 | 59.52K |
| 2026-09-15 | SEK 121.80 | +0.50% | SEK 121.00 | SEK 122.20 | SEK 119.20 | 32.26K |
| 2026-09-14 | SEK 121.20 | -3.04% | SEK 125.00 | SEK 126.00 | SEK 121.00 | 42.08K |
| 2026-09-11 | SEK 125.00 | +1.46% | SEK 123.60 | SEK 125.40 | SEK 122.80 | 29.00K |
| 2026-09-10 | SEK 123.20 | -2.22% | SEK 125.80 | SEK 126.80 | SEK 123.20 | 77.37K |
| 2026-09-09 | SEK 126.00 | -0.47% | SEK 126.20 | SEK 127.20 | SEK 125.60 | 38.84K |
| 2026-09-08 | SEK 126.60 | -0.78% | SEK 127.60 | SEK 130.00 | SEK 126.40 | 78.91K |
| 2026-09-07 | SEK 127.60 | -0.62% | SEK 129.20 | SEK 129.20 | SEK 127.00 | 48.21K |
| 2026-09-04 | SEK 128.40 | +0.63% | SEK 127.60 | SEK 129.20 | SEK 127.60 | 28.09K |
| 2026-09-03 | SEK 127.60 | +1.43% | SEK 126.60 | SEK 128.60 | SEK 125.60 | 41.98K |
| 2026-09-02 | SEK 125.80 | -1.10% | SEK 127.80 | SEK 127.80 | SEK 125.60 | 59.46K |
| 2026-09-01 | SEK 127.20 | -2.45% | SEK 131.60 | SEK 131.60 | SEK 127.00 | 40.19K |
| 2026-08-31 | SEK 130.40 | -1.66% | SEK 133.00 | SEK 134.20 | SEK 130.40 | 110.65K |
| 2026-08-28 | SEK 132.60 | +1.53% | SEK 130.60 | SEK 133.40 | SEK 130.40 | 57.78K |
| 2026-08-27 | SEK 130.60 | -0.76% | SEK 132.80 | SEK 133.00 | SEK 130.00 | 128.23K |
| 2026-08-26 | SEK 131.60 | +2.17% | SEK 128.80 | SEK 132.40 | SEK 128.00 | 101.56K |
| 2026-08-25 | SEK 128.80 | +3.87% | SEK 124.40 | SEK 130.40 | SEK 124.40 | 54.93K |
| 2026-08-24 | SEK 124.00 | -0.96% | SEK 125.40 | SEK 126.20 | SEK 123.40 | 61.14K |
| 2026-08-21 | SEK 125.20 | +1.95% | SEK 122.80 | SEK 126.80 | SEK 122.80 | 39.29K |
| 2026-08-20 | SEK 122.80 | +1.15% | SEK 121.80 | SEK 123.40 | SEK 120.80 | 36.49K |
| 2026-08-19 | SEK 121.40 | -0.98% | SEK 122.60 | SEK 123.00 | SEK 121.20 | 26.09K |
| 2026-08-18 | SEK 122.60 | -2.08% | SEK 125.00 | SEK 125.20 | SEK 122.40 | 56.16K |
| 2026-08-17 | SEK 125.20 | -2.64% | SEK 128.00 | SEK 129.20 | SEK 125.20 | 29.20K |
| 2026-08-14 | SEK 128.60 | -0.46% | SEK 129.20 | SEK 129.60 | SEK 128.00 | 511.34K |
| 2026-08-13 | SEK 129.20 | +0.62% | SEK 128.40 | SEK 130.00 | SEK 128.20 | 39.42K |
| 2026-08-12 | SEK 128.40 | +1.26% | SEK 127.40 | SEK 129.60 | SEK 126.60 | 47.54K |
| 2026-08-11 | SEK 126.80 | -0.16% | SEK 128.20 | SEK 128.20 | SEK 125.20 | 40.85K |
| 2026-08-10 | SEK 127.00 | -0.78% | SEK 129.00 | SEK 129.00 | SEK 125.80 | 64.50K |
| 2026-08-07 | SEK 128.00 | +1.27% | SEK 126.40 | SEK 129.40 | SEK 125.80 | 57.75K |
| 2026-08-06 | SEK 126.40 | -0.16% | SEK 127.00 | SEK 127.80 | SEK 125.80 | 87.90K |
| 2026-08-05 | SEK 126.60 | +0.32% | SEK 126.00 | SEK 127.20 | SEK 125.80 | 147.70K |
| 2026-08-04 | SEK 126.20 | -0.16% | SEK 127.00 | SEK 127.40 | SEK 124.80 | 178.04K |
| 2026-08-03 | SEK 126.40 | -0.94% | SEK 128.40 | SEK 129.00 | SEK 126.00 | 56.31K |
| 2026-07-31 | SEK 127.60 | +1.11% | SEK 126.60 | SEK 129.00 | SEK 126.20 | 129.90K |
| 2026-07-30 | SEK 126.20 | +0.16% | SEK 126.00 | SEK 127.20 | SEK 125.40 | 73.32K |
| 2026-07-29 | SEK 126.00 | -0.16% | SEK 126.80 | SEK 127.60 | SEK 125.40 | 119.58K |
| 2026-07-28 | SEK 126.20 | +0.16% | SEK 126.00 | SEK 128.20 | SEK 125.60 | 54.49K |
| 2026-07-27 | SEK 126.00 | +0.96% | SEK 126.00 | SEK 129.60 | SEK 126.00 | 83.42K |
| 2026-07-24 | SEK 124.80 | +0.48% | SEK 124.40 | SEK 126.60 | SEK 124.00 | 45.42K |
| 2026-07-23 | SEK 124.20 | -1.11% | SEK 127.00 | SEK 128.00 | SEK 124.20 | 58.87K |
| 2026-07-22 | SEK 125.60 | +2.95% | SEK 123.20 | SEK 127.80 | SEK 122.20 | 64.66K |
| 2026-07-21 | SEK 122.00 | -0.65% | SEK 123.60 | SEK 123.60 | SEK 121.40 | 113.31K |
| 2026-07-20 | SEK 122.80 | -1.76% | SEK 123.60 | SEK 124.80 | SEK 121.80 | 66.80K |
| 2026-07-17 | SEK 125.00 | 0.00% | SEK 123.00 | SEK 125.20 | SEK 122.00 | 153.37K |
| 2026-07-16 | SEK 125.00 | +6.11% | SEK 118.20 | SEK 126.00 | SEK 117.60 | 415.38K |
| 2026-07-15 | SEK 117.80 | +2.97% | SEK 114.20 | SEK 118.00 | SEK 113.60 | 61.04K |
| 2026-07-14 | SEK 114.40 | +0.70% | SEK 110.40 | SEK 115.00 | SEK 110.40 | 73.69K |
| 2026-07-13 | SEK 113.60 | +0.53% | SEK 113.00 | SEK 114.40 | SEK 111.40 | 54.84K |
| 2026-07-10 | SEK 113.00 | +0.89% | SEK 112.00 | SEK 113.60 | SEK 111.60 | 59.10K |
| 2026-07-09 | SEK 112.00 | +0.36% | SEK 113.20 | SEK 114.00 | SEK 111.80 | 89.06K |
| 2026-07-08 | SEK 111.60 | -3.29% | SEK 115.00 | SEK 115.40 | SEK 111.20 | 124.25K |
| 2026-07-07 | SEK 115.40 | -1.03% | SEK 119.00 | SEK 119.00 | SEK 114.80 | 73.81K |
| 2026-07-06 | SEK 116.60 | -2.83% | SEK 118.80 | SEK 119.60 | SEK 115.20 | 43.68K |
| 2026-07-03 | SEK 120.00 | +1.01% | SEK 118.40 | SEK 120.80 | SEK 118.40 | 60.87K |
| 2026-07-02 | SEK 118.80 | +0.68% | SEK 118.80 | SEK 119.40 | SEK 117.20 | 62.44K |
| 2026-07-01 | SEK 118.00 | -0.67% | SEK 118.80 | SEK 119.00 | SEK 117.20 | 109.83K |
| 2026-06-30 | SEK 118.80 | +0.68% | SEK 118.60 | SEK 120.20 | SEK 118.20 | 54.63K |
| 2026-06-29 | SEK 118.00 | -0.84% | SEK 119.60 | SEK 119.60 | SEK 117.60 | 110.40K |
| 2026-06-26 | SEK 119.00 | -0.83% | SEK 121.00 | SEK 121.40 | SEK 118.20 | 202.00K |
| 2026-06-25 | SEK 120.00 | +1.01% | SEK 118.80 | SEK 121.20 | SEK 118.00 | 74.53K |
| 2026-06-24 | SEK 118.80 | +2.06% | SEK 116.00 | SEK 118.80 | SEK 116.00 | 134.71K |
| 2026-06-23 | SEK 116.40 | +0.34% | SEK 112.60 | SEK 117.20 | SEK 112.60 | 91.66K |
| 2026-06-22 | SEK 116.00 | -0.34% | SEK 116.40 | SEK 116.80 | SEK 112.60 | 119.85K |
| 2026-06-18 | SEK 116.40 | +1.22% | SEK 114.80 | SEK 117.40 | SEK 113.80 | 87.90K |
| 2026-06-17 | SEK 115.00 | -1.37% | SEK 116.40 | SEK 118.60 | SEK 113.60 | 233.97K |
| 2026-06-16 | SEK 116.60 | +5.42% | SEK 111.00 | SEK 117.20 | SEK 111.00 | 553.74K |
| 2026-06-15 | SEK 110.60 | +0.73% | SEK 111.20 | SEK 114.60 | SEK 110.60 | 214.66K |
| 2026-06-12 | SEK 109.80 | +0.55% | SEK 110.60 | SEK 111.80 | SEK 107.20 | 85.51K |
| 2026-06-11 | SEK 109.20 | +0.18% | SEK 107.80 | SEK 110.00 | SEK 107.60 | 119.27K |
| 2026-06-10 | SEK 109.00 | -1.62% | SEK 109.80 | SEK 112.20 | SEK 109.00 | 57.80K |
| 2026-06-09 | SEK 110.80 | -0.36% | SEK 109.60 | SEK 112.40 | SEK 109.60 | 109.66K |
| 2026-06-08 | SEK 111.20 | +1.83% | SEK 107.60 | SEK 111.60 | SEK 107.20 | 109.81K |
| 2026-06-05 | SEK 109.20 | -0.73% | SEK 110.00 | SEK 112.40 | SEK 108.60 | 216.16K |
| 2026-06-04 | SEK 110.00 | +0.73% | SEK 109.00 | SEK 111.40 | SEK 109.00 | 78.90K |
| 2026-06-03 | SEK 109.20 | +0.18% | SEK 108.80 | SEK 109.80 | SEK 108.00 | 51.51K |
| 2026-06-02 | SEK 109.00 | +0.93% | SEK 108.20 | SEK 109.80 | SEK 107.40 | 132.11K |
| 2026-06-01 | SEK 108.00 | -3.23% | SEK 111.40 | SEK 111.40 | SEK 107.20 | 179.57K |
| 2026-05-29 | SEK 111.60 | +1.45% | SEK 110.20 | SEK 113.00 | SEK 109.20 | 631.95K |
| 2026-05-28 | SEK 110.00 | -1.08% | SEK 111.00 | SEK 111.00 | SEK 108.60 | 105.83K |