Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
IOB - Delayed Quote SEK

Alimak Group AB (publ) (0R8W.IL)

Compare
141.70
+1.00
+(0.71%)
At close: 3:59:04 PM GMT
Currency in SEK
Download
Date Open High Low Close Adj Close Volume
Feb 25, 2025141.60142.60141.60141.70141.703,538
Feb 24, 2025140.10141.80139.40140.70140.703,062
Feb 21, 2025140.70142.60140.20140.50140.504,212
Feb 20, 2025138.00141.20138.40140.10140.101,713
Feb 19, 2025140.10140.80136.00138.00138.00708
Feb 18, 2025134.30139.80139.80140.10140.10191
Feb 17, 2025134.10135.20135.20135.30135.30194
Feb 14, 2025132.10133.80133.80134.10134.101,500
Feb 13, 2025126.10133.00127.40131.80131.804,711
Feb 12, 2025119.50123.20122.00121.80121.80853
Feb 11, 2025118.30120.40119.00118.30118.3011,504
Feb 10, 2025117.80119.60117.80119.50119.501,150
Feb 7, 2025117.50119.00117.20118.70118.703,396
Feb 6, 2025114.60115.40115.40117.30117.30302
Feb 5, 2025114.80114.00114.00114.00114.0028
Feb 4, 2025114.60115.40113.20114.80114.80356
Feb 3, 2025113.80114.00113.00113.40113.40667
Jan 31, 2025114.20117.00115.00116.70116.701,138
Jan 30, 2025114.60115.40114.00115.20115.209,566
Jan 29, 2025114.00115.00113.80114.00114.003,261
Jan 28, 2025115.60115.00114.27114.80114.8011,212
Jan 27, 2025115.80115.00114.00114.60114.603,648
Jan 24, 2025115.00116.20115.80116.30116.303,592
Jan 23, 2025116.50116.40115.80116.90116.90442
Jan 22, 2025114.80116.30114.80116.10116.105,371
Jan 21, 2025112.80114.60114.20114.60114.601,973
Jan 20, 2025114.80114.40113.00113.20113.201,552
Jan 17, 2025116.10115.40114.10114.00114.00174
Jan 16, 2025112.60115.20114.80114.60114.6097
Jan 15, 2025110.10112.60111.20112.40112.406,408
Jan 14, 2025110.10110.60109.00110.10110.102,351
Jan 13, 2025110.90109.60108.80109.30109.30206
Jan 10, 2025115.80114.20112.00111.10111.10720
Jan 9, 2025117.70116.00115.80115.00115.00439
Jan 8, 2025118.30119.20118.20116.90116.90263
Jan 7, 2025121.40119.00119.00118.70118.70263
Jan 6, 2025121.40121.40121.40121.40121.40-
Jan 3, 2025121.20120.60119.80121.40121.40886
Jan 2, 2025118.30121.40119.00120.00120.004,738
Dec 31, 2024117.70117.70117.70117.70117.70-
Dec 30, 2024114.60118.00116.40117.70117.701,086
Dec 27, 2024114.60113.60113.60113.20113.2043
Dec 24, 2024112.80112.80112.80112.80112.80-
Dec 23, 2024111.30112.60111.00112.80112.80723
Dec 20, 2024109.90109.40109.00111.50111.501,150
Dec 19, 2024115.00113.60111.60112.80112.801,591
Dec 18, 2024113.00113.60113.00113.00113.00193
Dec 17, 2024117.50116.60113.20114.20114.20155
Dec 16, 2024117.50116.60116.60116.90116.90187
Dec 13, 2024117.90118.60117.60117.90117.901,121
Dec 12, 2024117.50117.80117.80117.50117.50280
Dec 11, 2024115.00117.00116.90116.50116.50201
Dec 10, 2024118.10117.60116.40116.50116.50373
Dec 9, 2024118.10118.20117.60117.70117.70323
Dec 6, 2024118.30119.00119.00118.70118.70189
Dec 5, 2024121.80120.60119.20118.90118.901,138
Dec 4, 2024120.40120.40120.00120.60120.6019,172
Dec 3, 2024121.40121.60119.80120.80120.80281
Dec 2, 2024121.60121.00120.60121.20121.20220
Nov 29, 2024118.70119.60119.60119.50119.501
Nov 28, 2024118.30118.40117.40118.30118.30197,137
Nov 27, 2024117.50119.00118.40119.50119.50366
Nov 26, 2024119.10119.00118.20118.70118.70586
Nov 25, 2024121.60119.60119.00119.10119.10866
Nov 22, 2024115.80115.80115.80115.80115.80-
Nov 21, 2024115.80115.80115.80115.80115.80-
Nov 20, 2024116.50117.60116.80115.80115.80853
Nov 19, 2024120.80117.60117.60116.90116.90500
Nov 18, 2024117.70120.80119.00119.50119.5010,362
Nov 15, 2024122.60119.60119.20120.40120.40280
Nov 14, 2024122.40121.60121.60121.80121.801
Nov 13, 2024121.60121.40120.80120.20120.20565
Nov 12, 2024125.50123.60123.60123.60123.6026
Nov 11, 2024124.10127.00126.00126.90126.90683
Nov 8, 2024122.60122.60122.60122.60122.60-
Nov 7, 2024123.60123.20122.00122.60122.60800
Nov 6, 2024122.00125.40123.00123.60123.60114
Nov 5, 2024123.60122.80122.80123.80123.801
Nov 4, 2024120.80120.80120.80120.80120.80-
Nov 1, 2024120.80120.80120.80120.80120.80-
Oct 31, 2024121.40122.00120.80120.80120.804,771
Oct 30, 2024122.20118.80118.40121.00121.00141
Oct 29, 2024119.50119.80117.60117.50117.50980
Oct 28, 2024114.20116.80116.20116.90116.9082
Oct 25, 2024114.00114.00114.00114.00114.00-
Oct 24, 2024116.10114.80114.80114.00114.00364
Oct 23, 2024114.80113.80113.80114.60114.608
Oct 22, 2024115.00114.60114.00114.60114.601,009
Oct 21, 2024119.70118.00118.00119.70119.70226
Oct 18, 2024120.00119.80119.80120.20120.2019
Oct 17, 2024117.90121.60118.00117.90117.902,695
Oct 16, 2024119.70120.40117.40119.70119.70409
Oct 15, 2024122.40121.20119.80120.80120.80567
Oct 14, 2024118.90122.20120.90120.60120.604,148
Oct 11, 2024117.90117.80117.80118.30118.302,483
Oct 10, 2024118.50115.80115.80116.30116.30600
Oct 9, 2024112.80118.20117.80112.80112.80255
Oct 8, 2024112.80113.40113.40112.80112.8038
Oct 7, 2024112.20113.00113.00113.00113.00494
Oct 4, 2024108.90113.20112.80113.60113.601,405
Oct 3, 2024113.20113.80113.00113.60113.60703
Oct 2, 2024115.00115.00115.00115.00115.00-
Oct 1, 2024115.00111.80111.20115.00115.00345
Sep 30, 2024111.70114.60113.00111.70111.706,386
Sep 27, 2024113.60112.20112.20111.70111.7091
Sep 26, 2024112.20114.00113.20113.60113.60384
Sep 25, 2024108.30109.40109.40112.20112.20135
Sep 24, 2024108.70108.80108.60108.70108.70440
Sep 23, 2024108.50109.00108.30109.10109.1020,078
Sep 20, 2024106.80107.80107.80108.30108.3098
Sep 19, 2024108.10109.00108.00108.10108.101,089
Sep 18, 2024106.80109.00109.00106.80106.80113
Sep 17, 2024106.20106.60106.60106.80106.801,328
Sep 16, 2024105.60106.40105.40106.20106.201,173
Sep 13, 2024107.40106.00105.00104.80104.802,000
Sep 12, 2024105.60105.40105.40105.80105.80646
Sep 11, 2024104.60105.00104.60104.60104.60203
Sep 10, 2024104.40105.60105.20105.80105.80277
Sep 9, 2024105.80103.40103.40103.50103.50456
Sep 6, 2024101.15102.20101.00102.45102.45283
Sep 5, 2024104.00102.40101.00101.70101.70921
Sep 4, 2024104.40103.80103.80103.70103.70286
Sep 3, 2024108.70106.40106.40105.40105.409
Sep 2, 2024108.10108.10108.10108.10108.10-
Aug 30, 2024109.70108.00108.00108.10108.1012,583
Aug 29, 2024107.40107.80107.40108.50108.50296
Aug 28, 2024108.30108.00107.80108.10108.101,579
Aug 27, 2024104.00108.60107.20104.00104.002,788
Aug 23, 2024108.10109.40106.00108.70108.7070,348
Aug 22, 2024109.10107.00106.60106.80106.80363
Aug 21, 2024111.30110.20109.40108.90108.90984
Aug 20, 2024108.70110.00109.40109.30109.30655
Aug 19, 2024109.50111.40110.80111.30111.30454
Aug 16, 2024114.00114.60113.80113.80113.80827
Aug 15, 2024113.20113.60113.60112.80112.808
Aug 14, 2024111.30112.60112.40112.00112.00117
Aug 13, 2024112.40112.40111.80112.40112.4011,218
Aug 12, 2024108.90112.00111.80112.60112.6024,196
Aug 9, 2024108.30110.20109.00109.90109.9021,554
Aug 8, 2024108.50108.40106.60108.10108.101,482
Aug 7, 2024111.70108.60107.80108.90108.90865
Aug 6, 2024107.20105.80105.60105.80105.8085
Aug 5, 2024103.10108.40105.80105.60105.60982
Aug 2, 2024114.60111.80110.80111.50111.501,863
Aug 1, 2024113.00114.40113.60112.40112.40188,511
Jul 31, 2024112.20113.40112.20113.20113.202,099
Jul 30, 2024113.40114.60113.80113.80113.80146
Jul 29, 2024112.80115.00114.40114.20114.20573
Jul 26, 2024110.50113.40113.40114.00114.0050
Jul 25, 2024109.90112.40110.60111.70111.7075
Jul 24, 2024109.30111.80110.60112.80112.80210
Jul 23, 2024114.00113.20110.40110.90110.907,067
Jul 22, 2024112.00113.40112.60112.60112.6032,741
Jul 19, 2024111.30111.40111.40111.50111.50328
Jul 18, 2024117.30116.80114.00114.40114.401,364
Jul 17, 2024118.30119.00119.00117.50117.50117
Jul 16, 2024117.70117.70117.70117.70117.70-
Jul 15, 2024117.70117.70117.70117.70117.70-
Jul 12, 2024113.80117.20117.20117.70117.70220
Jul 11, 2024115.00114.40114.40113.60113.601
Jul 10, 2024112.00112.00112.00112.00112.00-
Jul 9, 2024112.00112.00112.00112.00112.00-
Jul 8, 2024112.40113.00112.40112.00112.00511
Jul 5, 2024114.00113.60112.00112.60112.608,947
Jul 4, 2024113.00113.00113.00113.00113.00-
Jul 3, 2024113.60113.20112.00113.00113.00175
Jul 2, 2024114.60113.20112.80112.00112.00321
Jul 1, 2024115.40115.20113.80113.80113.80366
Jun 28, 2024112.20114.20113.20114.00114.001,170
Jun 27, 2024112.00112.00112.00112.00112.00605
Jun 26, 2024113.40112.80112.60112.00112.00383
Jun 25, 2024115.80116.20114.40114.00114.00383
Jun 24, 2024111.70116.40112.40116.50116.50875
Jun 21, 2024114.80114.80114.80114.80114.80-
Jun 20, 2024114.80114.80114.80114.80114.80-
Jun 19, 2024113.60114.40114.40114.80114.80344
Jun 18, 2024115.20114.60113.80115.60115.60254
Jun 17, 2024119.10117.20116.80117.30117.30142
Jun 14, 2024121.20119.00119.00118.90118.90184
Jun 13, 2024122.80122.00120.20120.40120.401,484
Jun 12, 2024122.20123.20120.60121.80121.80247
Jun 11, 2024121.20120.40120.40119.30119.30196
Jun 10, 2024116.50116.50116.50116.50116.50-
Jun 7, 2024116.50116.50116.50116.50116.50-
Jun 6, 2024116.50116.50116.50116.50116.50-
Jun 5, 2024116.30117.00116.80116.50116.50406
Jun 4, 2024112.40115.20115.20114.40114.40140
Jun 3, 2024114.60114.80113.60114.60114.60244
May 31, 2024112.80112.40112.40112.60112.60112
May 30, 2024111.30112.80110.60112.80112.801,011
May 29, 2024112.60112.00111.60112.60112.60313
May 28, 2024114.80115.00113.20113.00113.001,049
May 24, 2024117.50117.80117.00117.50117.501,430
May 23, 2024115.20116.60116.60116.70116.7078
May 22, 2024112.80115.00114.60114.20114.20269
May 21, 2024114.00114.60113.80113.80113.80608
May 20, 2024111.50112.40112.40112.60112.601
May 17, 2024112.20113.80111.60113.60113.603,401
May 16, 2024113.40113.00112.20112.60112.601,026
May 15, 2024110.10112.80112.00113.00113.00951
May 14, 2024110.50111.00111.00110.50110.50516
May 13, 2024111.70111.20111.20110.90110.9015
May 10, 2024107.60109.60108.40109.70109.702,381
May 9, 2024106.00106.00106.00106.00106.00-
May 8, 2024106.60107.80105.80106.00106.002,471
May 7, 2024103.50103.50103.50103.50103.50-
May 3, 2024102.05104.00101.80103.50103.50189,371
May 2, 2024101.50101.60101.60102.25102.25126
May 1, 2024 2.50 Dividend
May 1, 2024103.10103.10103.10103.10103.10-
Apr 30, 2024102.70102.80102.60103.10100.601,223
Apr 29, 2024102.05103.20101.20103.10100.60546
Apr 26, 202499.15102.2098.50102.0599.581,989
Apr 25, 202492.1098.6097.1096.5094.162,066
Apr 24, 202495.2595.6093.3193.7091.432,430
Apr 23, 202496.5096.5095.2096.3093.96623
Apr 22, 202494.6596.8096.4096.1093.77853
Apr 19, 202493.7095.4093.3095.4593.141,265
Apr 18, 202494.4594.4094.4094.3592.065
Apr 17, 202494.0594.9094.2094.4592.16147
Apr 16, 202494.6595.1094.4694.5592.26677
Apr 15, 202494.4595.8295.3095.4593.14817
Apr 12, 202493.8095.5094.7195.0592.75713
Apr 11, 202493.6093.5092.6093.5091.233,173
Apr 10, 202494.1594.6093.3094.1591.871,301
Apr 9, 202495.6595.0094.3094.2591.961,520
Apr 8, 202493.5095.3194.8595.3593.041,432
Apr 5, 202495.2596.1096.0795.4593.14794
Apr 4, 202499.2096.7196.7097.8595.48293
Apr 3, 202496.8098.3097.5798.0095.621,703
Apr 2, 202496.1097.5096.4097.1094.751,872
Mar 28, 202498.4098.0197.5298.8096.40693
Mar 27, 202498.8098.7097.6198.8096.40971
Mar 26, 202499.2098.4197.6097.5095.14733
Mar 25, 202499.95100.4098.7998.5596.16943
Mar 22, 202496.8099.6099.3099.4096.991,573
Mar 21, 202498.7599.4198.6198.7596.3688
Mar 20, 202498.4099.0098.1198.4096.012,012
Mar 19, 202497.8098.7996.8098.6096.211,663
Mar 18, 202499.3599.6097.6998.4096.01354
Mar 15, 202499.2099.5098.6099.2096.798,942
Mar 14, 202495.0599.1095.6098.8096.4014,271
Mar 13, 202496.7096.2095.2095.7593.4338,612
Mar 12, 202496.7096.2096.1096.6094.26520
Mar 11, 202494.4596.2194.2095.7593.432,860
Mar 8, 202493.7094.9093.7093.8091.537,703
Mar 7, 202494.3594.2093.6094.4592.16697
Mar 6, 202495.1594.8094.1695.1592.843,667
Mar 5, 202497.1096.7095.1095.8593.531,753
Mar 4, 202497.8097.0096.7096.4094.061,189
Mar 1, 202495.2598.4996.6097.4095.041,762
Feb 29, 202491.3593.9193.7893.3091.04338
Feb 28, 202492.3092.5192.4992.3090.06200
Feb 27, 202494.1593.3093.1092.8090.55660
Feb 26, 202494.0594.5093.9994.0591.771,645

Related Tickers

SDVKY Sandvik AB (publ)
22.14
+1.37%
 
IMI.L IMI plc
1,873.00
-1.00%
 
SAND.ST Sandvik AB (publ)
233.60
-0.21%
 
BLDP Ballard Power Systems Inc.
1.3200
-1.49%
 
ENR.DE Siemens Energy AG
51.54
-7.34%
 
SU.PA Schneider Electric S.E.
231.05
-3.57%
 
ETN Eaton Corporation plc
287.55
-0.79%