Alleima AB (publ) (STO:ALLEI)
Sweden
· Delayed Price · Currency is SEK 77.00
-1.20 (-1.53%)
At close: Mar 6, 2026
Alleima AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 77.50 | 78.85 | 76.00 | 77.00 | 77.00 | -1.53% | 483,750 |
| Mar 5, 2026 | 78.35 | 79.45 | 77.60 | 78.20 | 78.20 | -0.38% | 338,430 |
| Mar 4, 2026 | 76.65 | 79.05 | 76.35 | 78.50 | 78.50 | 2.48% | 420,210 |
| Mar 3, 2026 | 80.00 | 80.00 | 76.10 | 76.60 | 76.60 | -4.96% | 531,209 |
| Mar 2, 2026 | 80.85 | 82.55 | 79.75 | 80.60 | 80.60 | -2.42% | 367,850 |
| Feb 27, 2026 | 85.20 | 86.70 | 81.75 | 82.60 | 82.60 | -3.17% | 871,674 |
| Feb 26, 2026 | 85.10 | 85.65 | 84.15 | 85.30 | 85.30 | 0.24% | 369,559 |
| Feb 25, 2026 | 83.35 | 85.50 | 83.30 | 85.10 | 85.10 | 2.10% | 419,576 |
| Feb 24, 2026 | 83.00 | 84.35 | 82.80 | 83.35 | 83.35 | 0.60% | 324,862 |
| Feb 23, 2026 | 82.10 | 83.90 | 81.95 | 82.85 | 82.85 | 0.73% | 424,946 |
| Feb 20, 2026 | 80.80 | 82.95 | 80.80 | 82.25 | 82.25 | 1.79% | 460,379 |
| Feb 19, 2026 | 80.40 | 81.00 | 79.35 | 80.80 | 80.80 | 0.62% | 244,017 |
| Feb 18, 2026 | 79.05 | 80.30 | 78.75 | 80.30 | 80.30 | 1.71% | 243,709 |
| Feb 17, 2026 | 79.85 | 79.95 | 78.65 | 78.95 | 78.95 | -1.13% | 484,586 |
| Feb 16, 2026 | 79.90 | 80.45 | 79.55 | 79.85 | 79.85 | -0.19% | 449,187 |
| Feb 13, 2026 | 81.05 | 81.05 | 78.00 | 80.00 | 80.00 | -1.11% | 942,889 |
| Feb 12, 2026 | 82.50 | 83.10 | 80.90 | 80.90 | 80.90 | -1.46% | 1,005,875 |
| Feb 11, 2026 | 79.00 | 82.65 | 78.45 | 82.10 | 82.10 | -0.18% | 796,690 |
| Feb 10, 2026 | 82.65 | 83.10 | 80.75 | 82.25 | 82.25 | -0.36% | 637,574 |
| Feb 9, 2026 | 82.40 | 83.65 | 82.00 | 82.55 | 82.55 | 0.18% | 451,753 |
| Feb 6, 2026 | 82.25 | 83.35 | 82.00 | 82.40 | 82.40 | -0.66% | 793,950 |
| Feb 5, 2026 | 82.00 | 83.50 | 82.00 | 82.95 | 82.95 | 0.67% | 979,357 |
| Feb 4, 2026 | 82.25 | 83.50 | 81.75 | 82.40 | 82.40 | 0.67% | 1,107,049 |
| Feb 3, 2026 | 79.25 | 82.45 | 79.25 | 81.85 | 81.85 | 3.61% | 915,648 |
| Feb 2, 2026 | 76.20 | 79.30 | 76.00 | 79.00 | 79.00 | 1.48% | 479,778 |
| Jan 30, 2026 | 77.80 | 78.45 | 77.20 | 77.85 | 77.85 | 0.06% | 488,264 |
| Jan 29, 2026 | 76.20 | 79.50 | 76.20 | 77.80 | 77.80 | 2.64% | 919,281 |
| Jan 28, 2026 | 75.75 | 76.75 | 74.40 | 75.80 | 75.80 | -2.82% | 941,693 |
| Jan 27, 2026 | 87.90 | 88.30 | 77.35 | 78.00 | 78.00 | -11.21% | 2,838,859 |
| Jan 26, 2026 | 87.50 | 88.95 | 85.80 | 87.85 | 87.85 | 0.40% | 424,639 |
| Jan 23, 2026 | 86.00 | 87.50 | 85.55 | 87.50 | 87.50 | 1.74% | 315,283 |
| Jan 22, 2026 | 83.65 | 86.00 | 83.65 | 86.00 | 86.00 | 3.61% | 255,089 |
| Jan 21, 2026 | 81.60 | 83.30 | 81.55 | 83.00 | 83.00 | 1.16% | 230,283 |
| Jan 20, 2026 | 82.25 | 82.45 | 80.80 | 82.05 | 82.05 | -0.55% | 680,144 |
| Jan 19, 2026 | 82.40 | 83.50 | 81.20 | 82.50 | 82.50 | -2.65% | 365,916 |
| Jan 16, 2026 | 85.60 | 86.00 | 84.75 | 84.75 | 84.75 | -0.70% | 264,061 |
| Jan 15, 2026 | 84.80 | 86.25 | 84.60 | 85.35 | 85.35 | 0.65% | 213,209 |
| Jan 14, 2026 | 86.20 | 86.35 | 84.65 | 84.80 | 84.80 | -1.62% | 1,189,919 |
| Jan 13, 2026 | 85.90 | 86.20 | 84.45 | 86.20 | 86.20 | 1.41% | 338,715 |
| Jan 12, 2026 | 86.50 | 86.60 | 84.90 | 85.00 | 85.00 | -2.07% | 508,435 |
| Jan 9, 2026 | 84.40 | 87.15 | 84.40 | 86.80 | 86.80 | 2.84% | 830,173 |
| Jan 8, 2026 | 87.15 | 87.50 | 82.35 | 84.40 | 84.40 | -3.16% | 578,149 |
| Jan 7, 2026 | 84.40 | 87.15 | 83.80 | 87.15 | 87.15 | 4.00% | 411,136 |
| Jan 5, 2026 | 83.60 | 83.80 | 82.50 | 83.80 | 83.80 | 0.18% | 149,244 |
| Jan 2, 2026 | 81.85 | 83.95 | 81.35 | 83.65 | 83.65 | 2.20% | 195,026 |
| Dec 30, 2025 | 81.70 | 82.15 | 81.40 | 81.85 | 81.85 | 0.18% | 113,327 |
| Dec 29, 2025 | 80.70 | 81.70 | 80.40 | 81.70 | 81.70 | 1.24% | 278,268 |
| Dec 23, 2025 | 80.00 | 80.85 | 79.70 | 80.70 | 80.70 | 0.88% | 158,574 |
| Dec 22, 2025 | 80.10 | 80.15 | 79.05 | 80.00 | 80.00 | -0.12% | 280,656 |
| Dec 19, 2025 | 82.95 | 82.95 | 79.45 | 80.10 | 80.10 | -3.44% | 483,955 |
| Dec 18, 2025 | 81.60 | 83.05 | 81.35 | 82.95 | 82.95 | 1.72% | 154,848 |
| Dec 17, 2025 | 83.80 | 84.50 | 81.40 | 81.55 | 81.55 | -2.80% | 1,024,190 |
| Dec 16, 2025 | 83.60 | 84.25 | 82.95 | 83.90 | 83.90 | 0.36% | 214,784 |
| Dec 15, 2025 | 82.35 | 83.80 | 82.10 | 83.60 | 83.60 | 1.58% | 200,449 |
| Dec 12, 2025 | 82.25 | 83.70 | 82.20 | 82.30 | 82.30 | 0.12% | 259,445 |
| Dec 11, 2025 | 81.25 | 82.50 | 81.10 | 82.20 | 82.20 | 1.23% | 231,209 |
| Dec 10, 2025 | 82.55 | 82.55 | 80.15 | 81.20 | 81.20 | -1.99% | 246,102 |
| Dec 9, 2025 | 83.50 | 83.70 | 82.60 | 82.85 | 82.85 | -0.78% | 250,331 |
| Dec 8, 2025 | 83.10 | 84.00 | 82.90 | 83.50 | 83.50 | 0.48% | 196,352 |
| 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 |