UK markets close in 6 hours 14 minutes

Alleima AB (publ) (0ABJ.L)

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
70.50+1.15 (+1.65%)
As of 09:44AM BST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202471.0571.6070.5070.5070.50834
29 Apr 202468.3570.3068.3569.3569.355,139
26 Apr 202466.6569.3066.6068.4068.4011,998
25 Apr 202469.2069.2064.9067.2667.2671,904
24 Apr 202469.4570.2069.1569.5069.50119,009
23 Apr 202474.4574.7067.6069.0669.06245,978
22 Apr 202472.7573.6071.3573.6073.6036,689
19 Apr 202473.5574.3572.9573.8473.84738,946
18 Apr 202474.5074.6073.3574.2574.2517,802
17 Apr 202473.3074.6073.0073.7773.7717,736
16 Apr 202474.3574.3570.5572.2872.2890,155
15 Apr 202476.3078.2575.0578.1178.1130,714
12 Apr 202474.8575.2073.6073.7773.7721,689
11 Apr 202471.6574.2071.4573.4073.4046,300
10 Apr 202469.9571.7069.9571.3071.3011,608
09 Apr 202470.0570.4569.5569.7969.79366,792
08 Apr 202469.2570.0069.0069.2769.2722,337
05 Apr 202468.6569.5568.4069.2769.2713,838
04 Apr 202469.0069.0068.3068.9468.9413,190
03 Apr 202471.1571.3169.6069.7469.747,579
02 Apr 202472.1572.4070.1570.6770.6728,169
28 Mar 202470.3072.1570.3072.1472.1412,551
27 Mar 202471.4071.9870.7270.9470.9422,079
26 Mar 202470.4271.2270.2271.2271.2236,999
25 Mar 202472.1072.4870.2872.4872.485,954
22 Mar 202472.2273.2672.2172.3072.3028,614
21 Mar 202472.9272.9272.0072.4972.4913,165
20 Mar 202472.8273.3072.0672.5172.517,552
19 Mar 202471.8873.1871.8872.8772.8758,049
18 Mar 202472.7873.8272.2672.4372.4316,186
15 Mar 202471.0672.1471.0672.1472.145,808
14 Mar 202471.2671.3070.9071.1071.1094,399
13 Mar 202470.4071.2070.0671.1771.1766,709
12 Mar 202469.7270.6469.7270.0170.015,611
11 Mar 202469.3069.9468.3668.6468.64235,308
08 Mar 202469.3069.5868.7669.0069.002,940
07 Mar 202468.4669.5268.4668.9568.9515,930
06 Mar 202467.9068.8267.8667.9167.916,480
05 Mar 202467.1267.6066.1467.2567.256,213
04 Mar 202468.8868.9067.8068.1568.15420,166
01 Mar 202468.5669.0067.9668.5968.5936,638
29 Feb 202468.8270.1067.8868.1368.1335,759
28 Feb 202468.7868.9067.8668.7768.7740,925
27 Feb 202467.3869.1967.0469.1969.1919,454
26 Feb 202466.7667.2866.6267.0967.0926,577
23 Feb 202467.9868.3267.1267.2567.2558,627
22 Feb 202468.5269.0668.3268.8268.823,243
21 Feb 202468.7469.1267.7668.3568.3521,508
20 Feb 202468.9469.4268.6269.0169.0136,583
19 Feb 202468.1269.3267.6868.5068.5026,698
16 Feb 202469.0469.5668.0068.4568.4537,807
15 Feb 202466.7067.7866.4067.3967.3967,474
14 Feb 202466.5466.7066.3266.3366.3313,510
13 Feb 202467.7067.7166.3467.0967.0925,208
12 Feb 202466.9467.9066.8267.5367.5318,113
09 Feb 202466.3866.6265.8266.5966.5916,755
08 Feb 202467.3267.7867.1067.3867.3831,504
07 Feb 202466.3467.1466.3066.8066.8021,960
06 Feb 202467.1267.1366.3066.6766.6720,614
05 Feb 202467.5068.0466.5366.5366.5327,139
02 Feb 202469.5069.5068.1468.1468.1412,583
01 Feb 202468.7270.0468.3669.4569.4527,191
31 Jan 202467.5269.4066.6869.1569.15121,108
30 Jan 202467.9868.2766.5066.5466.54431,252
29 Jan 202468.0668.5166.5267.5067.506,540
26 Jan 202466.1067.0566.0066.9666.9650,897
25 Jan 202463.9665.9463.8864.7064.7094,575
24 Jan 202468.5268.5265.5666.2166.2156,903
23 Jan 202472.4673.1863.5067.9667.9694,798
22 Jan 202471.5071.5070.3670.6570.65168,578
19 Jan 202470.8870.9870.0870.5570.5588,416
18 Jan 202470.2670.8470.1270.4770.4774,090
17 Jan 202470.9471.2269.5270.0370.0327,948
16 Jan 202472.7273.0671.4171.4471.4454,458
15 Jan 202473.7274.4472.5873.8973.8929,464
12 Jan 202475.2076.3074.7275.8475.8419,668
11 Jan 202477.1277.2074.7475.5075.5036,442
10 Jan 202474.3675.6874.3675.2475.2440,308
09 Jan 202475.4475.4474.4874.7974.7944,551
08 Jan 202474.7275.2874.2075.0275.0254,013
05 Jan 202475.7675.8475.2075.2275.2227,719
04 Jan 202473.2876.2873.2875.0375.0332,235
03 Jan 202474.4874.5471.6874.5474.5426,693
02 Jan 202477.2277.4474.9475.2675.2615,243
29 Dec 202376.3877.3276.3876.8076.8019,262
28 Dec 202376.8476.9475.8676.1776.176,531
27 Dec 202375.9276.4475.5776.0976.096,522
22 Dec 202374.9076.4074.0074.5274.5217,844
21 Dec 202374.3074.8474.0074.1374.1319,735
20 Dec 202375.4475.5074.4075.5075.5045,793
19 Dec 202376.6677.1875.6276.1476.1419,540
18 Dec 202375.8676.7675.5676.5276.5213,654
15 Dec 202376.2477.3076.1476.7576.7510,842
14 Dec 202374.7075.2073.7274.5074.501,100,729
13 Dec 202373.9674.8273.9174.4074.4016,323
12 Dec 202375.0075.8172.9875.7775.7735,552
11 Dec 202376.6876.9875.7876.0276.0226,393
08 Dec 202376.7877.6475.3675.9775.9727,273
07 Dec 202377.4077.8476.3676.9076.90786,254
06 Dec 202378.8479.7077.9478.8378.83101,726
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...