Stockholm - Delayed Quote SEK

Alleima AB (publ) (ALLEI.ST)

Compare
81.20
+2.25
+(2.85%)
At close: 5:29:45 PM GMT+1
Currency in SEK
Download
Date Open High Low Close
Adj Close
Volume
Jan 14, 202579.4582.0079.4581.2081.20372,319
Jan 13, 202575.8579.2075.7578.9578.95569,607
Jan 10, 202576.7578.2076.2076.2076.20279,009
Jan 9, 202576.3578.6075.5076.7076.70645,361
Jan 8, 202575.9076.0574.0074.6074.60299,488
Jan 7, 202575.7077.3075.3076.2576.25249,204
Jan 3, 202575.9075.9074.8074.9574.95158,942
Jan 2, 202576.2578.0075.2076.0076.00261,266
Dec 30, 202475.3075.4074.6075.1075.10151,974
Dec 27, 202474.5575.3574.5575.2075.20134,617
Dec 23, 202473.6074.7573.1074.4574.45175,917
Dec 20, 202473.5574.0070.3073.7073.701,282,639
Dec 19, 202475.0075.0074.0074.2074.20337,659
Dec 18, 202476.9077.1075.6075.7575.75412,952
Dec 17, 202477.2077.5576.5076.9076.90371,266
Dec 16, 202478.3078.9576.8577.8077.80216,724
Dec 13, 202478.6579.1578.2078.6078.60256,407
Dec 12, 202481.0081.4578.3578.6578.65404,452
Dec 11, 202480.9081.5580.4081.0081.00431,817
Dec 10, 202482.0082.4080.7581.0081.00446,314
Dec 9, 202479.8583.6579.8582.3082.30916,892
Dec 6, 202479.0080.0078.5079.3579.35272,683
Dec 5, 202478.7079.6078.4078.9578.95355,024
Dec 4, 202477.2578.8577.2078.8578.85560,364
Dec 3, 202476.2077.4575.8077.2577.25486,298
Dec 2, 202476.2577.5075.5576.0076.00577,144
Nov 29, 202475.3076.4575.1576.4576.452,348,538
Nov 28, 202472.7076.2572.7075.5075.50795,411
Nov 27, 202471.7072.6071.7072.5072.50297,455
Nov 26, 202472.2072.7071.4571.7071.70264,767
Nov 25, 202471.6073.3571.6072.3572.35467,806
Nov 22, 202470.6571.6069.4070.8070.80232,754
Nov 21, 202470.2571.5069.5570.6570.65182,647
Nov 20, 202472.0072.2569.5570.2070.20375,095
Nov 19, 202471.7072.5570.0071.7071.70242,622
Nov 18, 202469.8572.3569.8571.9071.90303,398
Nov 15, 202470.6571.4069.5569.9569.95190,926
Nov 14, 202469.9571.3069.6070.7570.75380,401
Nov 13, 202470.2072.3569.4570.0070.00250,539
Nov 12, 202471.9572.1570.2070.2070.20233,207
Nov 11, 202472.2073.4071.9072.4072.40325,293
Nov 8, 202471.5572.3070.6072.2072.20281,488
Nov 7, 202469.0572.7069.0572.1072.101,000,989
Nov 6, 202467.1069.8067.1068.1568.15842,555
Nov 5, 202465.7066.9065.2566.9066.90749,979
Nov 4, 202464.4065.2064.0064.3064.30202,655
Nov 1, 202464.9565.8064.3564.3564.35144,483
Oct 31, 202464.0065.1563.6564.9564.95371,311
Oct 30, 202464.8065.1564.0064.0064.00396,656
Oct 29, 202465.9566.2064.6564.8564.85324,340
Oct 28, 202465.8066.0064.7565.6565.65414,248
Oct 25, 202464.1065.6064.1065.4065.40305,476
Oct 24, 202465.3066.3564.2064.5064.50450,388
Oct 23, 202466.4566.8565.4065.4565.45450,393
Oct 22, 202466.7568.7563.8066.8566.85681,331
Oct 21, 202467.5068.4566.6066.8066.80356,369
Oct 18, 202465.2067.5565.0067.5067.50426,432
Oct 17, 202465.4065.6064.5065.3065.30291,487
Oct 16, 202464.7566.0064.4565.4565.45250,194
Oct 15, 202466.6566.6564.6065.6065.60589,968
Oct 14, 202468.3568.3566.5066.6566.65352,332
Oct 11, 202468.5068.7567.7568.3568.35298,672
Oct 10, 202469.2569.3068.3068.5068.50213,636
Oct 9, 202469.0069.2568.3569.2569.25184,919
Oct 8, 202469.0069.6568.2069.0069.00236,975
Oct 7, 202470.6070.7068.9569.8569.85173,744
Oct 4, 202469.5570.6069.2070.4570.45201,011
Oct 3, 202471.1571.1568.3069.5569.55372,883
Oct 2, 202471.5571.9070.8071.3071.30176,128
Oct 1, 202471.5072.7070.9071.5571.55263,307
Sep 30, 202473.3073.6070.5571.4071.40325,401
Sep 27, 202470.8573.7570.2073.3073.30718,580
Sep 26, 202470.0070.3568.1070.3570.35529,633
Sep 25, 202468.4069.3068.2069.2569.25199,241
Sep 24, 202469.0069.7067.9568.4068.40324,918
Sep 23, 202468.7569.1068.0068.3568.35157,525
Sep 20, 202468.7569.5068.0568.7568.75412,434
Sep 19, 202468.0069.3067.8068.8068.80324,495
Sep 18, 202468.6068.6067.1067.4067.40270,594
Sep 17, 202468.0069.1067.5068.5068.50389,010
Sep 16, 202467.9568.3067.0567.9067.90207,467
Sep 13, 202467.6569.0067.6568.4068.40135,416
Sep 12, 202468.5069.1567.4067.6567.65320,127
Sep 11, 202468.6569.5067.0067.2567.25234,798
Sep 10, 202468.8069.5067.8068.5568.55320,142
Sep 9, 202468.4569.8567.1069.3569.35392,896
Sep 6, 202470.3570.5068.3068.4568.45277,846
Sep 5, 202470.9570.9569.7070.3570.35183,076
Sep 4, 202470.6571.9069.9071.0071.00347,024
Sep 3, 202474.2574.5071.5571.9071.90338,002
Sep 2, 202476.9076.9073.8074.2574.25288,726
Aug 30, 202475.6077.2575.6076.9076.90421,900
Aug 29, 202474.1075.8574.1075.5575.55592,052
Aug 28, 202473.3074.0072.6573.7573.75137,651
Aug 27, 202474.0074.7573.0073.3073.30118,240
Aug 26, 202474.2575.2073.6073.9073.90192,720
Aug 23, 202470.7574.3570.7074.2574.25352,620
Aug 22, 202471.0571.1070.3070.5570.55174,167
Aug 21, 202470.6571.7570.6571.2071.20210,170
Aug 20, 202470.8071.4070.4570.6070.60257,059
Aug 19, 202470.0070.9570.0070.7570.75153,488
Aug 16, 202471.0071.0069.5569.8069.80185,949
Aug 15, 202469.9570.8569.6570.3070.30210,075
Aug 14, 202470.7070.7069.6069.9069.90151,111
Aug 13, 202471.1571.2069.6570.0070.00180,602
Aug 12, 202470.4571.1570.4571.1071.10176,146
Aug 9, 202470.4072.2070.2070.2070.20194,649
Aug 8, 202469.0070.7068.0570.2570.25300,514
Aug 7, 202468.6570.4068.6069.9569.95245,385
Aug 6, 202470.0070.9067.3567.9067.90299,023
Aug 5, 202467.9069.5065.6569.5069.50835,440
Aug 2, 202473.6073.6070.6070.6070.60447,981
Aug 1, 202477.7078.6574.5074.5574.55269,845
Jul 31, 202477.6078.3077.0077.7077.70194,112
Jul 30, 202477.7578.3076.3076.4576.45189,866
Jul 29, 202477.5078.5077.2577.7577.75329,378
Jul 26, 202476.2577.5076.2577.0577.05180,076
Jul 25, 202477.6577.9575.1076.2576.25610,656
Jul 24, 202477.4078.8076.9078.2078.20225,091
Jul 23, 202476.0077.7076.0077.4077.40613,699
Jul 22, 202474.8075.7573.9575.7575.75710,714
Jul 19, 202475.5075.7072.7574.2074.20412,705
Jul 18, 202474.6075.9574.1575.5075.50334,804
Jul 17, 202475.0075.6574.3074.5074.50251,138
Jul 16, 202475.6075.6074.1075.0075.00393,346
Jul 15, 202477.0077.4574.9076.0076.00282,084
Jul 12, 202475.8577.8575.7077.2577.25487,381
Jul 11, 202476.2576.4574.8075.8575.85207,170
Jul 10, 202476.1076.5575.6075.8575.85207,803
Jul 9, 202478.2078.5075.9076.1076.10291,597
Jul 8, 202477.3078.3076.2578.3078.30293,133
Jul 5, 202478.0078.8077.1077.3077.30688,563
Jul 4, 202476.3076.7574.3575.4075.40438,708
Jul 3, 202474.0076.0073.5576.0076.00498,096
Jul 2, 202471.3074.9571.2073.8073.80592,119
Jul 1, 202469.5571.7069.3571.4571.45392,143
Jun 28, 202468.7569.6568.5068.8068.80318,406
Jun 27, 202469.1569.4068.5068.5068.50282,585
Jun 26, 202470.2570.8069.0569.1069.10220,255
Jun 25, 202472.0072.2069.9570.0070.00433,444
Jun 24, 202469.7072.2569.6071.8571.85368,833
Jun 20, 202469.5570.8069.3070.6070.60376,937
Jun 19, 202468.4569.9568.4569.5569.55251,621
Jun 18, 202468.2568.9567.8068.4568.45334,676
Jun 17, 202467.4068.0066.7067.7067.70324,647
Jun 14, 202468.6068.7567.2067.2567.25376,040
Jun 13, 202470.2070.3068.2568.5568.55330,172
Jun 12, 202469.7070.8568.5070.6070.60563,092
Jun 11, 202470.9071.0069.1069.9569.95407,359
Jun 10, 202469.4570.9069.0070.9070.90449,212
Jun 7, 202470.1070.3568.0070.3070.30503,370
Jun 5, 202469.5069.9068.2069.6069.60724,532
Jun 4, 202472.5072.9069.2569.5069.50503,108
Jun 3, 202471.8573.1071.6571.8071.80532,477
May 31, 202470.0071.6569.0571.6071.60699,785
May 30, 202470.7070.7068.8069.9569.95610,170
May 29, 202472.7573.0570.8070.9570.95436,163
May 28, 202472.3073.8072.1072.7572.75533,521
May 27, 202471.6073.7571.6072.1572.15441,714
May 24, 202470.7071.7069.2571.0071.00564,358
May 23, 202470.6071.7070.2570.7070.70412,180
May 22, 202470.3071.5069.1070.5570.55610,113
May 21, 202469.4070.2568.7070.0570.05583,159
May 20, 202469.0070.1568.1569.4069.40901,397
May 17, 202463.3565.7562.5565.5065.501,063,962
May 16, 202464.8565.0063.1063.4063.40593,470
May 15, 202465.4566.5064.8064.8564.85453,282
May 14, 202466.7566.9065.0565.8565.85310,313
May 13, 202464.7566.8064.5566.7566.75611,065
May 10, 202465.0065.9564.7564.7564.75496,850
May 8, 202465.0065.0564.2564.4064.40235,618
May 7, 202465.2565.7064.5065.1065.10498,997
May 6, 202466.5066.8565.0065.0065.00356,960
May 3, 2024 2.00 Dividend
May 3, 202466.5066.9565.7066.0566.05338,957
May 2, 202469.4569.7067.6567.6565.65382,369
Apr 30, 202470.6571.7569.0069.0066.96381,650
Apr 29, 202468.4070.4068.0070.3068.221,246,081
Apr 26, 202466.0569.4065.7068.4066.38569,434
Apr 25, 202469.2569.4064.6565.1063.181,006,502
Apr 24, 202469.5070.2068.7569.5067.451,967,652
Apr 23, 202473.5075.3067.3569.3567.302,056,285
Apr 22, 202474.0074.0071.3073.6071.42729,976
Apr 19, 202473.3074.4072.5574.2572.05334,844
Apr 18, 202474.2574.6073.3574.5072.30270,553
Apr 17, 202472.7574.6072.7573.7571.57443,962
Apr 16, 202475.5075.6070.5072.7570.601,337,917
Apr 15, 202475.1578.5575.0077.0074.721,104,317
Apr 12, 202473.6075.3073.4073.7571.57376,935
Apr 11, 202472.2574.4071.4573.2071.04629,940
Apr 10, 202470.0071.7570.0070.7068.61401,250
Apr 9, 202470.0070.5069.5569.6067.54173,666
Apr 8, 202469.4570.1068.8570.0067.93246,788
Apr 5, 202468.5069.6068.3069.2567.20326,174
Apr 4, 202469.9570.3568.1568.9566.91392,723
Apr 3, 202470.8571.5069.5069.9567.88242,776
Apr 2, 202472.2072.5570.1570.8568.76378,753
Mar 28, 202470.9472.1470.3072.1470.01245,282
Mar 27, 202471.1272.1270.6870.9468.84423,346
Mar 26, 202470.3071.2269.4271.2269.11280,313
Mar 25, 202472.2072.6270.2070.4868.40600,438
Mar 22, 202471.9473.3271.5872.5870.43510,914
Mar 21, 202473.2073.3471.5072.3070.16308,720
Mar 20, 202473.1873.3072.0472.1069.97270,128
Mar 19, 202472.0073.2471.7073.1871.02354,761
Mar 18, 202471.9674.0271.9472.4470.30581,650
Mar 15, 202471.2072.2270.8472.1470.01475,479
Mar 14, 202471.2071.5070.7471.1869.08310,058
Mar 13, 202470.5471.3270.1071.2069.10254,884
Mar 12, 202468.7270.7868.7270.5468.45383,375
Mar 11, 202469.9469.9468.3268.6466.61276,599
Mar 8, 202469.3469.8868.6469.4067.35249,714
Mar 7, 202468.4069.8468.2069.3467.29407,526
Mar 6, 202467.2468.8666.9468.4066.38315,652
Mar 5, 202467.7067.7066.0067.2465.25741,957
Mar 4, 202468.9070.1467.7667.8065.80755,883
Mar 1, 202467.9669.3467.9668.9066.86397,475
Feb 29, 202469.0070.1067.8668.1066.09580,284
Feb 28, 202469.1869.2067.8468.7866.75505,528
Feb 27, 202467.2069.2066.9269.1867.13511,480
Feb 26, 202467.3067.3466.5867.1265.14635,022
Feb 23, 202468.3268.4667.0867.3465.35347,224
Feb 22, 202469.2069.7868.2868.3266.30406,394
Feb 21, 202468.9469.1667.6468.3666.34278,029
Feb 20, 202469.1469.7068.4268.9466.90528,165
Feb 19, 202468.4469.3267.6669.3267.27290,947
Feb 16, 202468.0069.5868.0068.4466.42414,178
Feb 15, 202467.0067.8266.3267.5065.50508,639
Feb 14, 202466.7066.8866.2266.3264.36164,712
Feb 13, 202467.5067.8466.2666.7864.81563,415
Feb 12, 202466.5068.0066.4067.5065.50388,200
Feb 9, 202467.3867.3865.8066.6064.63338,547
Feb 8, 202466.8867.7466.8867.3865.39180,759
Feb 7, 202466.7267.1866.1066.6864.71468,201
Feb 6, 202467.0067.4666.1266.6864.71388,494
Feb 5, 202468.0468.1466.5066.5464.57468,258
Feb 2, 202469.5069.7668.1468.1466.13439,959
Feb 1, 202468.3670.0868.2069.5067.45484,991
Jan 31, 202466.6869.6266.6869.2067.151,157,729
Jan 30, 202467.7268.6066.5066.5064.53460,611
Jan 29, 202468.5068.7666.5467.5265.521,017,721
Jan 26, 202465.7467.3064.9866.6464.67923,355
Jan 25, 202465.1266.1063.6665.7463.801,782,195
Jan 24, 202468.6669.3065.0865.7263.781,706,844
Jan 23, 202471.7273.5263.1267.9865.973,133,546
Jan 22, 202471.0072.0070.3270.8668.77508,748
Jan 19, 202470.6671.6069.9270.6468.55449,405
Jan 18, 202470.0470.8869.8070.5068.42484,136
Jan 17, 202471.1071.3269.3870.0467.97777,404
Jan 16, 202473.3673.4271.2671.5869.46458,824
Jan 15, 202473.5474.4073.0873.6471.46299,989

Related Tickers

SSAB-A.ST SSAB AB (publ)
43.48
-1.14%
 
SZG.DE Salzgitter AG
15.54
+0.32%
 
SSAB-B.ST SSAB AB (publ)
42.33
-1.31%
 
OUT1V.HE Outokumpu Oyj
2.9610
-0.34%
 
X United States Steel Corporation
36.49
+0.41%