Alleima AB ALLEI
OMXSTO · Sweden · Non-Energy Minerals
SEK 114.10-3.30 (-2.81%)
Market closed· · SEK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | SEK 114.10 | -2.81% | SEK 116.20 | SEK 117.00 | SEK 113.60 | 176.27K |
| 2026-09-30 | SEK 117.40 | +0.77% | SEK 116.70 | SEK 118.50 | SEK 116.70 | 143.29K |
| 2026-09-29 | SEK 116.50 | -1.94% | SEK 119.20 | SEK 119.40 | SEK 116.50 | 162.08K |
| 2026-09-28 | SEK 118.80 | -0.08% | SEK 118.90 | SEK 120.50 | SEK 116.90 | 172.60K |
| 2026-09-25 | SEK 118.90 | +2.15% | SEK 117.00 | SEK 120.40 | SEK 117.00 | 143.81K |
| 2026-09-24 | SEK 116.40 | -0.60% | SEK 116.60 | SEK 118.90 | SEK 116.30 | 120.16K |
| 2026-09-23 | SEK 117.10 | -0.85% | SEK 118.20 | SEK 118.60 | SEK 115.90 | 108.33K |
| 2026-09-22 | SEK 118.10 | +1.64% | SEK 116.20 | SEK 118.80 | SEK 116.10 | 120.25K |
| 2026-09-21 | SEK 116.20 | +1.84% | SEK 114.20 | SEK 118.10 | SEK 113.80 | 178.60K |
| 2026-09-18 | SEK 114.10 | -3.06% | SEK 117.70 | SEK 117.70 | SEK 114.10 | 399.50K |
| 2026-09-17 | SEK 117.70 | +1.82% | SEK 115.70 | SEK 118.20 | SEK 115.70 | 102.03K |
| 2026-09-16 | SEK 115.60 | +1.40% | SEK 114.00 | SEK 116.10 | SEK 113.90 | 179.16K |
| 2026-09-15 | SEK 114.00 | +2.70% | SEK 110.90 | SEK 114.40 | SEK 110.50 | 344.11K |
| 2026-09-14 | SEK 111.00 | -2.63% | SEK 113.50 | SEK 114.20 | SEK 111.00 | 251.25K |
| 2026-09-11 | SEK 114.00 | -0.26% | SEK 114.70 | SEK 116.90 | SEK 113.70 | 191.88K |
| 2026-09-10 | SEK 114.30 | -1.55% | SEK 116.90 | SEK 117.40 | SEK 113.90 | 286.56K |
| 2026-09-09 | SEK 116.10 | -0.77% | SEK 117.00 | SEK 118.00 | SEK 116.10 | 190.56K |
| 2026-09-08 | SEK 117.00 | -0.51% | SEK 117.60 | SEK 119.10 | SEK 116.50 | 187.79K |
| 2026-09-07 | SEK 117.60 | -0.76% | SEK 118.90 | SEK 119.10 | SEK 117.60 | 142.06K |
| 2026-09-04 | SEK 118.50 | -0.42% | SEK 118.80 | SEK 119.60 | SEK 117.10 | 250.77K |
| 2026-09-03 | SEK 119.00 | +0.51% | SEK 118.80 | SEK 121.50 | SEK 118.40 | 253.93K |
| 2026-09-02 | SEK 118.40 | -1.58% | SEK 120.00 | SEK 120.30 | SEK 118.00 | 273.49K |
| 2026-09-01 | SEK 120.30 | -1.72% | SEK 122.20 | SEK 122.40 | SEK 119.60 | 303.40K |
| 2026-08-31 | SEK 122.40 | +1.49% | SEK 120.60 | SEK 122.90 | SEK 119.90 | 338.12K |
| 2026-08-28 | SEK 120.60 | -1.07% | SEK 121.40 | SEK 122.60 | SEK 120.40 | 202.69K |
| 2026-08-27 | SEK 121.90 | +3.92% | SEK 117.50 | SEK 121.90 | SEK 117.30 | 342.20K |
| 2026-08-26 | SEK 117.30 | +1.65% | SEK 115.70 | SEK 119.20 | SEK 115.70 | 483.82K |
| 2026-08-25 | SEK 115.40 | +0.17% | SEK 115.50 | SEK 116.30 | SEK 115.00 | 113.13K |
| 2026-08-24 | SEK 115.20 | +0.88% | SEK 114.80 | SEK 116.70 | SEK 114.20 | 190.16K |
| 2026-08-21 | SEK 114.20 | +0.97% | SEK 113.60 | SEK 115.40 | SEK 113.00 | 137.65K |
| 2026-08-20 | SEK 113.10 | -2.67% | SEK 116.50 | SEK 116.50 | SEK 112.00 | 212.37K |
| 2026-08-19 | SEK 116.20 | +0.43% | SEK 116.00 | SEK 118.10 | SEK 115.00 | 138.86K |
| 2026-08-18 | SEK 115.70 | -2.45% | SEK 118.60 | SEK 118.80 | SEK 115.60 | 146.67K |
| 2026-08-17 | SEK 118.60 | +0.25% | SEK 118.30 | SEK 119.80 | SEK 117.10 | 148.86K |
| 2026-08-14 | SEK 118.30 | +0.68% | SEK 117.50 | SEK 118.90 | SEK 116.50 | 183.55K |
| 2026-08-13 | SEK 117.50 | +1.91% | SEK 114.50 | SEK 118.00 | SEK 114.50 | 102.47K |
| 2026-08-12 | SEK 115.30 | -0.17% | SEK 115.70 | SEK 116.00 | SEK 114.70 | 129.72K |
| 2026-08-11 | SEK 115.50 | -1.03% | SEK 116.80 | SEK 117.80 | SEK 115.50 | 156.23K |
| 2026-08-10 | SEK 116.70 | -0.60% | SEK 117.40 | SEK 117.80 | SEK 116.10 | 175.40K |
| 2026-08-07 | SEK 117.40 | 0.00% | SEK 117.60 | SEK 119.60 | SEK 116.60 | 200.84K |
| 2026-08-06 | SEK 117.40 | -2.57% | SEK 120.20 | SEK 120.20 | SEK 117.10 | 274.16K |
| 2026-08-05 | SEK 120.50 | +1.77% | SEK 119.60 | SEK 122.00 | SEK 119.00 | 437.13K |
| 2026-08-04 | SEK 118.40 | +2.25% | SEK 116.00 | SEK 118.50 | SEK 115.30 | 203.05K |
| 2026-08-03 | SEK 115.80 | +2.48% | SEK 113.50 | SEK 115.80 | SEK 113.50 | 338.22K |
| 2026-07-31 | SEK 113.00 | +1.35% | SEK 111.70 | SEK 113.80 | SEK 110.40 | 332.21K |
| 2026-07-30 | SEK 111.50 | +1.27% | SEK 110.50 | SEK 112.10 | SEK 109.50 | 218.33K |
| 2026-07-29 | SEK 110.10 | -3.34% | SEK 113.90 | SEK 114.80 | SEK 109.70 | 279.61K |
| 2026-07-28 | SEK 113.90 | +1.33% | SEK 112.30 | SEK 113.90 | SEK 111.50 | 244.78K |
| 2026-07-27 | SEK 112.40 | -0.09% | SEK 113.00 | SEK 114.30 | SEK 112.00 | 226.44K |
| 2026-07-24 | SEK 112.50 | +3.40% | SEK 108.80 | SEK 112.50 | SEK 108.30 | 347.18K |
| 2026-07-23 | SEK 108.80 | +0.28% | SEK 108.00 | SEK 108.80 | SEK 106.50 | 249.25K |
| 2026-07-22 | SEK 108.50 | +0.93% | SEK 107.50 | SEK 109.20 | SEK 106.20 | 221.18K |
| 2026-07-21 | SEK 107.50 | +0.47% | SEK 107.90 | SEK 108.70 | SEK 106.10 | 514.49K |
| 2026-07-20 | SEK 107.00 | +2.39% | SEK 104.20 | SEK 107.10 | SEK 102.30 | 607.11K |
| 2026-07-17 | SEK 104.50 | +5.40% | SEK 98.00 | SEK 105.90 | SEK 97.00 | 1.19M |
| 2026-07-16 | SEK 99.15 | +0.66% | SEK 98.70 | SEK 99.50 | SEK 97.75 | 264.52K |
| 2026-07-15 | SEK 98.50 | +0.05% | SEK 98.45 | SEK 99.20 | SEK 97.00 | 115.05K |
| 2026-07-14 | SEK 98.45 | +1.18% | SEK 97.10 | SEK 98.80 | SEK 96.55 | 127.13K |
| 2026-07-13 | SEK 97.30 | +0.83% | SEK 96.25 | SEK 97.30 | SEK 95.70 | 147.29K |
| 2026-07-10 | SEK 96.50 | +1.58% | SEK 94.90 | SEK 97.30 | SEK 94.85 | 332.16K |
| 2026-07-09 | SEK 95.00 | +0.32% | SEK 95.00 | SEK 95.70 | SEK 94.00 | 205.70K |
| 2026-07-08 | SEK 94.70 | -1.35% | SEK 95.65 | SEK 95.65 | SEK 93.30 | 227.74K |
| 2026-07-07 | SEK 96.00 | -1.29% | SEK 96.85 | SEK 97.20 | SEK 95.70 | 547.11K |
| 2026-07-06 | SEK 97.25 | -1.42% | SEK 98.75 | SEK 98.75 | SEK 96.45 | 315.87K |
| 2026-07-03 | SEK 98.65 | +1.81% | SEK 97.75 | SEK 98.85 | SEK 96.65 | 669.50K |
| 2026-07-02 | SEK 96.90 | +8.03% | SEK 94.00 | SEK 97.75 | SEK 92.50 | 845.88K |
| 2026-07-01 | SEK 89.70 | +1.13% | SEK 88.75 | SEK 90.55 | SEK 87.40 | 208.17K |
| 2026-06-30 | SEK 88.70 | -0.34% | SEK 89.40 | SEK 89.70 | SEK 88.65 | 201.64K |
| 2026-06-29 | SEK 89.00 | -0.89% | SEK 89.80 | SEK 91.15 | SEK 89.00 | 282.54K |
| 2026-06-26 | SEK 89.80 | -2.07% | SEK 91.95 | SEK 92.00 | SEK 89.50 | 902.40K |
| 2026-06-25 | SEK 91.70 | -0.54% | SEK 92.25 | SEK 93.10 | SEK 91.65 | 377.90K |
| 2026-06-24 | SEK 92.20 | -1.65% | SEK 93.75 | SEK 94.65 | SEK 91.75 | 469.01K |
| 2026-06-23 | SEK 93.75 | -2.14% | SEK 94.00 | SEK 94.25 | SEK 92.90 | 570.45K |
| 2026-06-22 | SEK 95.80 | +1.48% | SEK 94.10 | SEK 95.80 | SEK 93.15 | 438.14K |
| 2026-06-18 | SEK 94.40 | -0.32% | SEK 94.90 | SEK 95.15 | SEK 93.10 | 359.36K |
| 2026-06-17 | SEK 94.70 | -1.97% | SEK 96.60 | SEK 96.60 | SEK 93.75 | 242.09K |
| 2026-06-16 | SEK 96.60 | -1.18% | SEK 97.95 | SEK 98.60 | SEK 96.35 | 282.31K |
| 2026-06-15 | SEK 97.75 | -0.26% | SEK 99.55 | SEK 99.90 | SEK 96.75 | 775.28K |
| 2026-06-12 | SEK 98.00 | +4.26% | SEK 93.90 | SEK 98.40 | SEK 93.90 | 380.27K |
| 2026-06-11 | SEK 94.00 | +0.97% | SEK 94.15 | SEK 94.60 | SEK 93.05 | 540.53K |
| 2026-06-10 | SEK 93.10 | +2.70% | SEK 90.65 | SEK 96.45 | SEK 89.10 | 801.11K |
| 2026-06-09 | SEK 90.65 | -1.36% | SEK 91.90 | SEK 93.75 | SEK 90.65 | 1.29M |
| 2026-06-08 | SEK 91.90 | +4.25% | SEK 87.90 | SEK 92.00 | SEK 87.35 | 722.40K |
| 2026-06-05 | SEK 88.15 | -0.06% | SEK 88.20 | SEK 88.95 | SEK 87.25 | 501.95K |
| 2026-06-04 | SEK 88.20 | -0.79% | SEK 89.00 | SEK 89.65 | SEK 87.80 | 618.63K |
| 2026-06-03 | SEK 88.90 | +4.59% | SEK 85.00 | SEK 89.15 | SEK 84.80 | 575.62K |
| 2026-06-02 | SEK 85.00 | +1.19% | SEK 84.00 | SEK 85.40 | SEK 83.80 | 304.44K |
| 2026-06-01 | SEK 84.00 | -1.75% | SEK 85.50 | SEK 85.50 | SEK 83.85 | 283.17K |
| 2026-05-29 | SEK 85.50 | +0.65% | SEK 85.10 | SEK 86.00 | SEK 84.60 | 770.57K |
| 2026-05-28 | SEK 84.95 | -1.16% | SEK 85.40 | SEK 85.90 | SEK 84.20 | 323.56K |