Alimak Group AB (publ) (STO:ALIG)
Sweden
· Delayed Price · Currency is SEK 146.20
+1.40 (0.97%)
At close: Dec 5, 2025
Alimak Group AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 797,508 |
| Dec 3, 2025 | 144.80 | 144.80 | 141.20 | 142.60 | 142.60 | -1.11% | 173,837 |
| 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 |
| Nov 27, 2025 | 146.40 | 148.20 | 145.60 | 147.00 | 147.00 | 0.41% | 212,278 |
| Nov 26, 2025 | 145.20 | 148.20 | 144.20 | 146.40 | 146.40 | 3.10% | 108,923 |
| Nov 25, 2025 | 140.80 | 144.60 | 140.80 | 142.00 | 142.00 | 1.00% | 228,899 |
| Nov 24, 2025 | 139.00 | 140.60 | 138.80 | 140.60 | 140.60 | 1.30% | 210,490 |
| Nov 21, 2025 | 135.00 | 138.80 | 135.00 | 138.80 | 138.80 | 0.58% | 76,462 |
| Nov 20, 2025 | 139.00 | 140.00 | 137.60 | 138.00 | 138.00 | 0.58% | 75,095 |
| Nov 19, 2025 | 135.40 | 137.60 | 134.20 | 137.20 | 137.20 | 1.78% | 57,352 |
| Nov 18, 2025 | 135.00 | 136.00 | 133.60 | 134.80 | 134.80 | -1.61% | 113,479 |
| Nov 17, 2025 | 135.80 | 138.00 | 135.00 | 137.00 | 137.00 | 0.88% | 111,572 |
| Nov 14, 2025 | 136.40 | 136.40 | 133.60 | 135.80 | 135.80 | -0.59% | 76,256 |
| Nov 13, 2025 | 137.60 | 138.60 | 136.20 | 136.60 | 136.60 | -0.73% | 29,819 |
| Nov 12, 2025 | 138.00 | 138.80 | 136.80 | 137.60 | 137.60 | -0.58% | 57,306 |
| Nov 11, 2025 | 138.00 | 138.80 | 137.40 | 138.40 | 138.40 | 0.58% | 52,489 |
| Nov 10, 2025 | 137.20 | 140.00 | 137.20 | 137.60 | 137.60 | 0.15% | 52,660 |
| Nov 7, 2025 | 138.40 | 139.20 | 136.20 | 137.40 | 137.40 | -1.01% | 199,030 |
| Nov 6, 2025 | 139.20 | 139.80 | 138.00 | 138.80 | 138.80 | -0.29% | 53,020 |
| Nov 5, 2025 | 140.40 | 140.40 | 138.20 | 139.20 | 139.20 | -0.43% | 38,433 |
| Nov 4, 2025 | 141.80 | 141.80 | 138.00 | 139.80 | 139.80 | -1.27% | 82,456 |
| Nov 3, 2025 | 141.00 | 142.80 | 140.00 | 141.60 | 141.60 | 0.71% | 377,278 |
| Oct 31, 2025 | 139.20 | 141.80 | 139.20 | 140.60 | 140.60 | 0.72% | 30,177 |
| Oct 30, 2025 | 143.00 | 143.40 | 139.40 | 139.60 | 139.60 | -2.10% | 297,313 |
| Oct 29, 2025 | 144.40 | 145.20 | 142.20 | 142.60 | 142.60 | -1.38% | 68,242 |
| Oct 28, 2025 | 147.60 | 147.60 | 144.60 | 144.60 | 144.60 | -2.03% | 61,050 |
| Oct 27, 2025 | 146.80 | 149.40 | 146.00 | 147.60 | 147.60 | 0.96% | 40,144 |
| Oct 24, 2025 | 147.40 | 149.80 | 145.40 | 146.20 | 146.20 | -0.54% | 167,458 |
| Oct 23, 2025 | 139.20 | 150.80 | 133.20 | 147.00 | 147.00 | -2.26% | 439,596 |
| Oct 22, 2025 | 151.80 | 151.80 | 149.00 | 150.40 | 150.40 | -0.79% | 179,546 |
| Oct 21, 2025 | 150.00 | 151.60 | 149.20 | 151.60 | 151.60 | 1.07% | 47,965 |
| Oct 20, 2025 | 149.40 | 150.40 | 148.40 | 150.00 | 150.00 | 0.40% | 34,071 |
| Oct 17, 2025 | 151.60 | 151.60 | 146.60 | 149.40 | 149.40 | -1.06% | 56,716 |
| Oct 16, 2025 | 157.00 | 157.00 | 149.40 | 151.00 | 151.00 | 0.40% | 52,190 |
| Oct 15, 2025 | 149.00 | 154.00 | 149.00 | 150.40 | 150.40 | -1.70% | 38,363 |
| Oct 14, 2025 | 156.80 | 156.80 | 152.60 | 153.00 | 153.00 | -2.80% | 33,193 |
| Oct 13, 2025 | 152.20 | 157.60 | 152.00 | 157.40 | 157.40 | 3.55% | 302,562 |
| Oct 10, 2025 | 157.80 | 157.80 | 152.00 | 152.00 | 152.00 | -3.80% | 164,032 |
| Oct 9, 2025 | 159.00 | 159.20 | 157.20 | 158.00 | 158.00 | -0.63% | 41,466 |
| Oct 8, 2025 | 159.60 | 160.60 | 157.80 | 159.00 | 159.00 | - | 37,564 |
| Oct 7, 2025 | 160.60 | 161.00 | 159.00 | 159.00 | 159.00 | -0.50% | 29,984 |
| Oct 6, 2025 | 159.80 | 161.20 | 158.80 | 159.80 | 159.80 | -0.37% | 64,158 |
| Oct 3, 2025 | 156.80 | 160.40 | 156.80 | 160.40 | 160.40 | 2.82% | 55,134 |
| Oct 2, 2025 | 155.60 | 158.40 | 155.60 | 156.00 | 156.00 | 0.65% | 178,418 |
| Oct 1, 2025 | 154.60 | 156.00 | 153.00 | 155.00 | 155.00 | 0.13% | 280,802 |
| Sep 30, 2025 | 154.60 | 155.60 | 154.00 | 154.80 | 154.80 | 0.26% | 87,003 |
| Sep 29, 2025 | 155.80 | 157.00 | 154.00 | 154.40 | 154.40 | -0.77% | 16,641 |