Alleima AB (publ) (STO:ALLEI)
Sweden
· Delayed Price · Currency is SEK 83.10
+0.55 (0.67%)
Dec 5, 2025, 5:29 PM CET
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 82.95 | 83.35 | 82.60 | 83.10 | 83.10 | 0.67% | 218,839 |
| Dec 4, 2025 | 82.75 | 83.50 | 82.05 | 82.55 | 82.55 | 0.43% | 246,206 |
| Dec 3, 2025 | 82.00 | 82.45 | 81.70 | 82.20 | 82.20 | 0.24% | 227,278 |
| Dec 2, 2025 | 82.70 | 82.85 | 81.55 | 82.00 | 82.00 | -0.67% | 217,057 |
| Dec 1, 2025 | 81.85 | 82.85 | 81.20 | 82.55 | 82.55 | 0.79% | 215,627 |
| Nov 28, 2025 | 82.20 | 82.35 | 81.05 | 81.90 | 81.90 | -0.12% | 430,568 |
| Nov 27, 2025 | 83.10 | 83.30 | 81.85 | 82.00 | 82.00 | -1.09% | 653,929 |
| Nov 26, 2025 | 82.75 | 83.30 | 82.05 | 82.90 | 82.90 | 0.42% | 880,849 |
| Nov 25, 2025 | 81.50 | 82.85 | 81.00 | 82.55 | 82.55 | 1.29% | 211,082 |
| Nov 24, 2025 | 79.60 | 81.80 | 79.60 | 81.50 | 81.50 | 2.58% | 338,321 |
| Nov 21, 2025 | 79.00 | 80.50 | 78.50 | 79.45 | 79.45 | -1.91% | 354,289 |
| Nov 20, 2025 | 81.10 | 81.50 | 80.35 | 81.00 | 81.00 | 1.25% | 448,478 |
| Nov 19, 2025 | 79.00 | 80.70 | 78.50 | 80.00 | 80.00 | 1.07% | 213,339 |
| Nov 18, 2025 | 79.00 | 80.55 | 78.75 | 79.15 | 79.15 | -1.74% | 288,889 |
| Nov 17, 2025 | 81.00 | 81.30 | 79.75 | 80.55 | 80.55 | -0.43% | 251,800 |
| Nov 14, 2025 | 81.00 | 81.00 | 79.40 | 80.90 | 80.90 | -0.37% | 169,591 |
| Nov 13, 2025 | 81.85 | 82.90 | 81.20 | 81.20 | 81.20 | -0.67% | 275,339 |
| Nov 12, 2025 | 82.65 | 83.20 | 81.25 | 81.75 | 81.75 | -0.67% | 193,496 |
| Nov 11, 2025 | 79.90 | 83.00 | 79.70 | 82.30 | 82.30 | 3.20% | 439,686 |
| Nov 10, 2025 | 79.50 | 80.00 | 78.70 | 79.75 | 79.75 | 1.33% | 186,426 |
| Nov 7, 2025 | 78.00 | 79.15 | 78.00 | 78.70 | 78.70 | 0.38% | 375,674 |
| Nov 6, 2025 | 79.40 | 80.05 | 78.00 | 78.40 | 78.40 | -1.26% | 373,831 |
| Nov 5, 2025 | 80.50 | 80.75 | 79.30 | 79.40 | 79.40 | -1.61% | 234,738 |
| Nov 4, 2025 | 81.95 | 81.95 | 80.30 | 80.70 | 80.70 | -2.36% | 334,031 |
| Nov 3, 2025 | 82.00 | 83.20 | 81.30 | 82.65 | 82.65 | 0.43% | 323,955 |
| Oct 31, 2025 | 83.90 | 83.90 | 82.15 | 82.30 | 82.30 | -1.91% | 142,197 |
| Oct 30, 2025 | 83.05 | 84.20 | 82.45 | 83.90 | 83.90 | 0.66% | 358,233 |
| Oct 29, 2025 | 83.75 | 83.75 | 81.95 | 83.35 | 83.35 | -0.48% | 284,245 |
| Oct 28, 2025 | 82.25 | 83.95 | 81.40 | 83.75 | 83.75 | 1.33% | 246,782 |
| Oct 27, 2025 | 84.00 | 84.10 | 81.50 | 82.65 | 82.65 | -1.49% | 310,431 |
| Oct 24, 2025 | 82.00 | 85.50 | 82.00 | 83.90 | 83.90 | 3.45% | 524,248 |
| Oct 23, 2025 | 79.70 | 81.90 | 78.30 | 81.10 | 81.10 | 1.88% | 422,278 |
| Oct 22, 2025 | 76.30 | 81.75 | 74.40 | 79.60 | 79.60 | 3.98% | 975,602 |
| Oct 21, 2025 | 78.35 | 78.45 | 76.10 | 76.55 | 76.55 | -2.23% | 401,677 |
| Oct 20, 2025 | 76.40 | 78.50 | 75.55 | 78.30 | 78.30 | 2.49% | 311,146 |
| Oct 17, 2025 | 75.80 | 76.60 | 75.00 | 76.40 | 76.40 | -0.20% | 426,467 |
| Oct 16, 2025 | 75.00 | 77.00 | 74.95 | 76.55 | 76.55 | 1.80% | 235,972 |
| Oct 15, 2025 | 74.85 | 76.20 | 74.30 | 75.20 | 75.20 | 1.62% | 297,136 |
| Oct 14, 2025 | 74.00 | 74.15 | 73.00 | 74.00 | 74.00 | -1.20% | 192,630 |
| Oct 13, 2025 | 73.20 | 75.00 | 72.50 | 74.90 | 74.90 | 2.32% | 234,773 |
| Oct 10, 2025 | 73.25 | 75.65 | 73.10 | 73.20 | 73.20 | -0.07% | 441,359 |
| Oct 9, 2025 | 77.80 | 78.10 | 73.00 | 73.25 | 73.25 | -5.85% | 494,348 |
| Oct 8, 2025 | 75.00 | 77.80 | 74.80 | 77.80 | 77.80 | 4.01% | 320,335 |
| Oct 7, 2025 | 75.05 | 75.75 | 74.50 | 74.80 | 74.80 | -0.07% | 149,831 |
| Oct 6, 2025 | 75.80 | 76.00 | 74.50 | 74.85 | 74.85 | -1.25% | 261,594 |
| Oct 3, 2025 | 74.15 | 76.85 | 74.15 | 75.80 | 75.80 | 2.23% | 628,589 |
| Oct 2, 2025 | 75.00 | 75.75 | 74.00 | 74.15 | 74.15 | -0.47% | 338,811 |
| Oct 1, 2025 | 71.00 | 74.75 | 70.90 | 74.50 | 74.50 | 4.56% | 454,199 |
| Sep 30, 2025 | 70.50 | 71.35 | 69.50 | 71.25 | 71.25 | 0.64% | 286,545 |
| Sep 29, 2025 | 73.50 | 73.80 | 70.30 | 70.80 | 70.80 | -3.67% | 398,730 |
| Sep 26, 2025 | 72.20 | 73.55 | 72.20 | 73.50 | 73.50 | 2.51% | 225,300 |
| Sep 25, 2025 | 72.75 | 72.85 | 71.70 | 71.70 | 71.70 | -1.17% | 188,062 |
| Sep 24, 2025 | 72.95 | 72.95 | 71.85 | 72.55 | 72.55 | -0.55% | 218,368 |
| Sep 23, 2025 | 72.15 | 73.30 | 71.60 | 72.95 | 72.95 | 0.55% | 273,094 |
| Sep 22, 2025 | 70.50 | 72.80 | 70.50 | 72.55 | 72.55 | 2.91% | 436,977 |
| Sep 19, 2025 | 70.30 | 70.85 | 70.00 | 70.50 | 70.50 | 0.43% | 739,801 |
| Sep 18, 2025 | 69.90 | 70.95 | 69.90 | 70.20 | 70.20 | 0.65% | 292,666 |
| Sep 17, 2025 | 69.30 | 70.30 | 68.90 | 69.75 | 69.75 | 0.72% | 393,618 |
| Sep 16, 2025 | 70.00 | 70.00 | 69.10 | 69.25 | 69.25 | -1.00% | 232,987 |
| Sep 15, 2025 | 69.00 | 70.30 | 68.75 | 69.95 | 69.95 | 1.01% | 574,587 |
| Sep 12, 2025 | 69.70 | 70.55 | 68.65 | 69.25 | 69.25 | -0.43% | 489,778 |
| Sep 11, 2025 | 69.55 | 70.05 | 68.65 | 69.55 | 69.55 | 0.14% | 206,851 |
| Sep 10, 2025 | 69.40 | 70.15 | 68.70 | 69.45 | 69.45 | 0.07% | 211,953 |
| Sep 9, 2025 | 70.90 | 71.40 | 69.35 | 69.40 | 69.40 | -2.25% | 247,197 |
| Sep 8, 2025 | 70.60 | 71.10 | 69.95 | 71.00 | 71.00 | 0.71% | 158,020 |
| Sep 5, 2025 | 69.90 | 71.25 | 69.90 | 70.50 | 70.50 | 0.86% | 216,688 |
| Sep 4, 2025 | 70.20 | 70.90 | 69.50 | 69.90 | 69.90 | -0.43% | 172,300 |
| Sep 3, 2025 | 69.65 | 71.15 | 69.65 | 70.20 | 70.20 | 1.23% | 353,308 |
| Sep 2, 2025 | 70.85 | 71.50 | 69.15 | 69.35 | 69.35 | -2.12% | 253,043 |
| Sep 1, 2025 | 70.05 | 71.15 | 70.05 | 70.85 | 70.85 | 1.36% | 225,613 |
| Aug 29, 2025 | 70.15 | 71.45 | 69.90 | 69.90 | 69.90 | -0.29% | 305,153 |
| Aug 28, 2025 | 70.00 | 71.05 | 70.00 | 70.10 | 70.10 | 0.29% | 184,698 |
| Aug 27, 2025 | 70.75 | 71.05 | 69.85 | 69.90 | 69.90 | -1.13% | 187,083 |
| Aug 26, 2025 | 71.05 | 71.65 | 70.25 | 70.70 | 70.70 | -0.77% | 315,497 |
| Aug 25, 2025 | 72.10 | 72.25 | 71.25 | 71.25 | 71.25 | -1.18% | 235,157 |
| Aug 22, 2025 | 70.20 | 72.35 | 70.20 | 72.10 | 72.10 | 2.93% | 349,525 |
| Aug 21, 2025 | 69.85 | 70.15 | 69.25 | 70.05 | 70.05 | 0.36% | 283,027 |
| Aug 20, 2025 | 69.60 | 70.10 | 68.95 | 69.80 | 69.80 | -0.36% | 234,324 |
| Aug 19, 2025 | 67.85 | 70.10 | 67.85 | 70.05 | 70.05 | 3.09% | 406,382 |
| Aug 18, 2025 | 69.00 | 69.10 | 67.75 | 67.95 | 67.95 | -1.52% | 246,751 |
| Aug 15, 2025 | 69.45 | 70.10 | 68.70 | 69.00 | 69.00 | -0.29% | 270,142 |
| Aug 14, 2025 | 69.65 | 69.65 | 68.90 | 69.20 | 69.20 | -0.65% | 251,284 |
| Aug 13, 2025 | 69.90 | 70.00 | 69.20 | 69.65 | 69.65 | 0.29% | 323,405 |
| Aug 12, 2025 | 69.00 | 69.65 | 68.65 | 69.45 | 69.45 | 1.17% | 292,147 |
| Aug 11, 2025 | 69.60 | 70.35 | 68.65 | 68.65 | 68.65 | -1.08% | 285,791 |
| Aug 8, 2025 | 68.50 | 69.80 | 68.25 | 69.40 | 69.40 | 2.06% | 211,553 |
| Aug 7, 2025 | 67.15 | 68.90 | 67.15 | 68.00 | 68.00 | 1.12% | 307,800 |
| Aug 6, 2025 | 68.70 | 69.15 | 67.20 | 67.25 | 67.25 | -1.75% | 350,440 |
| Aug 5, 2025 | 68.30 | 68.80 | 68.05 | 68.45 | 68.45 | 0.44% | 295,869 |
| Aug 4, 2025 | 68.70 | 69.70 | 68.10 | 68.15 | 68.15 | -0.51% | 252,127 |
| Aug 1, 2025 | 69.60 | 69.95 | 68.40 | 68.50 | 68.50 | -1.23% | 380,376 |
| Jul 31, 2025 | 70.50 | 70.50 | 69.35 | 69.35 | 69.35 | -2.05% | 766,877 |
| Jul 30, 2025 | 70.20 | 71.55 | 70.00 | 70.80 | 70.80 | 0.71% | 394,827 |
| Jul 29, 2025 | 71.50 | 71.95 | 69.35 | 70.30 | 70.30 | -1.68% | 412,851 |
| Jul 28, 2025 | 73.50 | 74.20 | 71.45 | 71.50 | 71.50 | -0.97% | 452,679 |
| Jul 25, 2025 | 72.40 | 72.75 | 72.10 | 72.20 | 72.20 | -0.14% | 395,578 |
| Jul 24, 2025 | 73.00 | 73.40 | 72.10 | 72.30 | 72.30 | 0.14% | 424,134 |
| Jul 23, 2025 | 72.50 | 73.25 | 72.00 | 72.20 | 72.20 | 0.14% | 550,484 |
| Jul 22, 2025 | 74.05 | 75.20 | 72.05 | 72.10 | 72.10 | -1.50% | 641,224 |
| Jul 21, 2025 | 70.80 | 73.95 | 70.65 | 73.20 | 73.20 | 3.90% | 1,604,168 |