Alimak Group AB (publ) (STO:ALIG)
Sweden
· Delayed Price · Currency is SEK 109.60
-1.40 (-1.26%)
Apr 29, 2026, 11:09 AM CET
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 116.40 | 117.40 | 109.00 | 111.00 | 111.00 | -5.29% | 178,542 |
| Apr 27, 2026 | 116.40 | 118.00 | 116.00 | 117.20 | 117.20 | 1.03% | 101,073 |
| Apr 24, 2026 | 117.60 | 118.20 | 116.00 | 116.00 | 116.00 | -1.36% | 52,102 |
| Apr 23, 2026 | 117.20 | 118.40 | 116.40 | 117.60 | 117.60 | 0.34% | 63,042 |
| Apr 22, 2026 | 116.60 | 118.60 | 116.00 | 117.20 | 117.20 | 0.86% | 117,107 |
| Apr 21, 2026 | 116.80 | 117.60 | 115.80 | 116.20 | 116.20 | -0.34% | 46,719 |
| Apr 20, 2026 | 118.40 | 118.40 | 116.40 | 116.60 | 116.60 | -2.18% | 44,078 |
| Apr 17, 2026 | 115.60 | 119.20 | 115.20 | 119.20 | 119.20 | 3.29% | 169,783 |
| Apr 16, 2026 | 115.20 | 115.60 | 114.20 | 115.40 | 115.40 | - | 86,223 |
| Apr 15, 2026 | 114.60 | 115.60 | 114.00 | 115.40 | 115.40 | 0.70% | 91,163 |
| Apr 14, 2026 | 113.40 | 115.00 | 113.40 | 114.60 | 114.60 | 1.06% | 46,917 |
| Apr 13, 2026 | 113.60 | 114.20 | 112.00 | 113.40 | 113.40 | -0.18% | 47,766 |
| Apr 10, 2026 | 112.40 | 115.00 | 112.20 | 113.60 | 113.60 | 1.43% | 100,290 |
| Apr 9, 2026 | 112.00 | 112.60 | 111.40 | 112.00 | 112.00 | -0.53% | 44,541 |
| Apr 8, 2026 | 110.40 | 112.80 | 109.80 | 112.60 | 112.60 | 5.63% | 73,502 |
| Apr 7, 2026 | 108.40 | 109.60 | 106.00 | 106.60 | 106.60 | -1.11% | 62,237 |
| Apr 2, 2026 | 107.20 | 108.20 | 107.20 | 107.80 | 107.80 | -1.46% | 33,118 |
| Apr 1, 2026 | 109.20 | 110.80 | 108.60 | 109.40 | 109.40 | 2.24% | 743,245 |
| Mar 31, 2026 | 106.80 | 108.40 | 106.80 | 107.00 | 107.00 | 0.38% | 415,514 |
| Mar 30, 2026 | 106.20 | 107.00 | 105.40 | 106.60 | 106.60 | -0.19% | 39,512 |
| Mar 27, 2026 | 108.80 | 108.80 | 106.80 | 106.80 | 106.80 | -1.66% | 77,925 |
| Mar 26, 2026 | 109.20 | 109.20 | 107.80 | 108.60 | 108.60 | -0.18% | 1,044,184 |
| Mar 25, 2026 | 107.80 | 110.80 | 106.60 | 108.80 | 108.80 | 1.68% | 1,082,337 |
| Mar 24, 2026 | 107.20 | 107.60 | 105.40 | 107.00 | 107.00 | 0.19% | 58,750 |
| Mar 23, 2026 | 105.20 | 108.00 | 103.60 | 106.80 | 106.80 | -0.37% | 130,629 |
| Mar 20, 2026 | 109.80 | 110.00 | 106.40 | 107.20 | 107.20 | -1.83% | 94,509 |
| Mar 19, 2026 | 111.00 | 111.00 | 109.00 | 109.20 | 109.20 | -2.33% | 88,861 |
| Mar 18, 2026 | 112.60 | 115.40 | 111.20 | 111.80 | 111.80 | -0.18% | 106,367 |
| Mar 17, 2026 | 111.80 | 113.20 | 110.60 | 112.00 | 112.00 | - | 141,229 |
| Mar 16, 2026 | 112.40 | 113.00 | 110.60 | 112.00 | 112.00 | -0.53% | 283,531 |
| Mar 13, 2026 | 115.40 | 115.60 | 112.40 | 112.60 | 112.60 | -2.43% | 129,900 |
| Mar 12, 2026 | 115.80 | 117.00 | 115.00 | 115.40 | 115.40 | -0.35% | 104,485 |
| Mar 11, 2026 | 115.60 | 117.00 | 115.20 | 115.80 | 115.80 | -0.52% | 279,116 |
| Mar 10, 2026 | 116.00 | 119.40 | 115.80 | 116.40 | 116.40 | 0.52% | 199,781 |
| Mar 9, 2026 | 117.80 | 119.60 | 115.80 | 115.80 | 115.80 | -4.77% | 158,192 |
| Mar 6, 2026 | 121.60 | 123.20 | 120.20 | 121.60 | 121.60 | -0.16% | 93,689 |
| Mar 5, 2026 | 122.60 | 124.00 | 121.80 | 121.80 | 121.80 | -0.81% | 88,905 |
| Mar 4, 2026 | 124.60 | 125.40 | 122.80 | 122.80 | 122.80 | -1.44% | 234,081 |
| Mar 3, 2026 | 124.80 | 124.80 | 121.20 | 124.60 | 124.60 | - | 229,341 |
| Mar 2, 2026 | 126.60 | 126.60 | 123.60 | 124.60 | 124.60 | -1.42% | 63,594 |
| Feb 27, 2026 | 125.80 | 127.80 | 125.40 | 126.40 | 126.40 | 0.48% | 250,173 |
| Feb 26, 2026 | 124.60 | 126.80 | 124.60 | 125.80 | 125.80 | 0.96% | 54,397 |
| Feb 25, 2026 | 124.80 | 125.60 | 124.40 | 124.60 | 124.60 | - | 62,063 |
| Feb 24, 2026 | 123.60 | 125.60 | 123.40 | 124.60 | 124.60 | 0.16% | 58,154 |
| Feb 23, 2026 | 127.00 | 127.20 | 124.20 | 124.40 | 124.40 | -2.81% | 59,614 |
| Feb 20, 2026 | 125.40 | 128.20 | 125.40 | 128.00 | 128.00 | 2.07% | 235,437 |
| Feb 19, 2026 | 126.60 | 126.80 | 125.40 | 125.40 | 125.40 | -0.95% | 95,802 |
| Feb 18, 2026 | 125.40 | 127.60 | 125.40 | 126.60 | 126.60 | -0.31% | 84,844 |
| Feb 17, 2026 | 126.20 | 127.20 | 125.00 | 127.00 | 127.00 | 0.63% | 166,307 |
| Feb 16, 2026 | 127.40 | 127.60 | 125.80 | 126.20 | 126.20 | -0.63% | 121,080 |
| Feb 13, 2026 | 127.60 | 128.00 | 125.40 | 127.00 | 127.00 | -0.47% | 54,021 |
| Feb 12, 2026 | 131.20 | 132.00 | 127.40 | 127.60 | 127.60 | -2.60% | 592,588 |
| Feb 11, 2026 | 131.20 | 131.80 | 128.40 | 131.00 | 131.00 | 0.77% | 146,158 |
| Feb 10, 2026 | 121.40 | 132.60 | 118.00 | 130.00 | 130.00 | -6.61% | 901,076 |
| Feb 9, 2026 | 140.60 | 141.60 | 138.40 | 139.20 | 139.20 | -1.69% | 99,898 |
| Feb 6, 2026 | 139.20 | 141.60 | 138.40 | 141.60 | 141.60 | 1.14% | 93,334 |
| Feb 5, 2026 | 142.60 | 142.60 | 139.40 | 140.00 | 140.00 | -1.41% | 327,330 |
| Feb 4, 2026 | 140.00 | 142.60 | 138.80 | 142.00 | 142.00 | 1.87% | 195,037 |
| Feb 3, 2026 | 137.80 | 139.40 | 137.40 | 139.40 | 139.40 | 1.16% | 73,357 |
| Feb 2, 2026 | 135.40 | 137.80 | 134.80 | 137.80 | 137.80 | 1.03% | 369,618 |
| Jan 30, 2026 | 136.40 | 138.00 | 136.00 | 136.40 | 136.40 | -0.15% | 61,196 |
| Jan 29, 2026 | 136.60 | 137.60 | 136.00 | 136.60 | 136.60 | 0.29% | 83,631 |
| Jan 28, 2026 | 138.00 | 138.40 | 136.00 | 136.20 | 136.20 | -1.30% | 82,398 |
| Jan 27, 2026 | 138.40 | 138.60 | 137.40 | 138.00 | 138.00 | - | 259,352 |
| Jan 26, 2026 | 138.40 | 138.80 | 136.80 | 138.00 | 138.00 | -0.29% | 122,582 |
| Jan 23, 2026 | 139.20 | 139.40 | 137.40 | 138.40 | 138.40 | -0.43% | 87,492 |
| Jan 22, 2026 | 140.00 | 141.00 | 138.80 | 139.00 | 139.00 | 0.43% | 108,516 |
| Jan 21, 2026 | 140.60 | 140.80 | 137.60 | 138.40 | 138.40 | -1.42% | 69,739 |
| Jan 20, 2026 | 140.80 | 141.60 | 139.00 | 140.40 | 140.40 | -0.43% | 87,054 |
| Jan 19, 2026 | 145.00 | 145.00 | 140.80 | 141.00 | 141.00 | -4.47% | 85,547 |
| Jan 16, 2026 | 149.00 | 150.80 | 147.40 | 147.60 | 147.60 | -0.81% | 79,893 |
| Jan 15, 2026 | 146.60 | 149.20 | 146.20 | 148.80 | 148.80 | 1.50% | 116,310 |
| Jan 14, 2026 | 146.00 | 146.60 | 144.60 | 146.60 | 146.60 | 0.69% | 85,175 |
| Jan 13, 2026 | 146.40 | 147.20 | 144.80 | 145.60 | 145.60 | -0.14% | 91,913 |
| Jan 12, 2026 | 146.80 | 147.00 | 144.40 | 145.80 | 145.80 | -0.41% | 72,688 |
| Jan 9, 2026 | 144.00 | 147.20 | 142.40 | 146.40 | 146.40 | 1.81% | 120,431 |
| Jan 8, 2026 | 144.80 | 144.80 | 142.00 | 143.80 | 143.80 | -0.28% | 60,582 |
| Jan 7, 2026 | 143.00 | 145.40 | 141.00 | 144.20 | 144.20 | 0.14% | 135,337 |
| Jan 5, 2026 | 143.20 | 144.20 | 142.40 | 144.00 | 144.00 | 1.12% | 42,980 |
| Jan 2, 2026 | 145.80 | 145.80 | 141.40 | 142.40 | 142.40 | -1.93% | 56,367 |
| Dec 30, 2025 | 143.80 | 145.40 | 143.40 | 145.20 | 145.20 | 0.83% | 43,608 |
| Dec 29, 2025 | 143.20 | 144.40 | 142.20 | 144.00 | 144.00 | 0.56% | 42,233 |
| Dec 23, 2025 | 142.80 | 144.40 | 142.00 | 143.20 | 143.20 | - | 47,871 |
| Dec 22, 2025 | 142.20 | 143.60 | 141.40 | 143.20 | 143.20 | 0.85% | 102,030 |
| Dec 19, 2025 | 142.60 | 144.00 | 141.20 | 142.00 | 142.00 | -0.28% | 96,442 |
| Dec 18, 2025 | 141.00 | 142.40 | 139.80 | 142.40 | 142.40 | 0.71% | 69,777 |
| Dec 17, 2025 | 143.40 | 143.80 | 141.20 | 141.40 | 141.40 | -1.39% | 72,329 |
| Dec 16, 2025 | 144.80 | 144.80 | 142.80 | 143.40 | 143.40 | -0.55% | 57,229 |
| Dec 15, 2025 | 145.80 | 145.80 | 143.40 | 144.20 | 144.20 | -0.96% | 34,553 |
| Dec 12, 2025 | 146.60 | 147.40 | 145.20 | 145.60 | 145.60 | -0.27% | 115,897 |
| Dec 11, 2025 | 142.40 | 147.00 | 142.40 | 146.00 | 146.00 | 2.10% | 64,108 |
| Dec 10, 2025 | 143.00 | 143.40 | 140.00 | 143.00 | 143.00 | - | 60,278 |
| Dec 9, 2025 | 145.00 | 145.40 | 142.40 | 143.00 | 143.00 | -1.79% | 49,777 |
| Dec 8, 2025 | 146.20 | 147.60 | 145.00 | 145.60 | 145.60 | -0.41% | 29,391 |
| Dec 5, 2025 | 145.40 | 146.80 | 144.60 | 146.20 | 146.20 | 0.97% | 79,469 |
| Dec 4, 2025 | 145.80 | 145.80 | 143.20 | 144.80 | 144.80 | 1.54% | 808,740 |
| Dec 3, 2025 | 144.80 | 144.80 | 141.20 | 142.60 | 142.60 | -1.11% | 189,428 |
| Dec 2, 2025 | 144.40 | 145.80 | 143.40 | 144.20 | 144.20 | 0.14% | 92,513 |
| Dec 1, 2025 | 145.40 | 146.20 | 143.00 | 144.00 | 144.00 | -1.37% | 80,564 |
| Nov 28, 2025 | 147.20 | 147.80 | 145.20 | 146.00 | 146.00 | -0.68% | 116,507 |