UK markets closed

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

LSE - LSE Delayed price. Currency in SEK
Add to watchlist
86.50-0.40 (-0.46%)
At close: 04:27PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in SEKDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024102.05104.00101.80104.00104.00189,371
02 May 2024101.50101.60101.60101.60101.60126
01 May 2024------
30 Apr 2024102.70102.80102.60102.60102.601,223
30 Apr 20242.5 Dividend
29 Apr 2024102.05103.20101.20103.20100.70546
26 Apr 202499.15102.2098.5099.8097.391,989
25 Apr 202492.1098.6097.1097.4295.062,066
24 Apr 202495.2595.6093.3195.6093.282,430
23 Apr 202496.5096.5095.2095.8093.48623
22 Apr 202494.6596.8096.4096.5194.17853
19 Apr 202493.7095.4093.3094.3092.021,265
18 Apr 202494.4594.4094.4094.4092.115
17 Apr 202494.0594.9094.2094.2091.92147
16 Apr 202494.6595.1094.4694.9992.69677
15 Apr 202494.4595.8295.3095.8293.50817
12 Apr 202493.8095.5094.7195.0992.79713
11 Apr 202493.6093.5092.6093.2390.973,173
10 Apr 202494.1594.6093.3094.6092.311,301
09 Apr 202495.6595.0094.3094.6192.311,520
08 Apr 202493.5095.3194.8594.8592.561,432
05 Apr 202495.2596.1096.0796.0793.74794
04 Apr 202499.2096.7196.7096.7094.36293
03 Apr 202496.8098.3097.5797.7095.341,703
02 Apr 202496.1097.5096.4097.2094.851,872
28 Mar 202498.4098.0197.5297.5295.16693
27 Mar 202498.8098.7097.6198.4096.02971
26 Mar 202499.2098.4197.6098.0095.63733
25 Mar 202499.95100.4098.7998.8096.41943
22 Mar 202496.8099.6099.3099.3096.901,573
21 Mar 202498.7599.4198.6198.7996.3988
20 Mar 202498.4099.0098.1198.6096.212,012
19 Mar 202497.8098.7996.8097.0294.671,663
18 Mar 202499.3599.6097.6997.7095.33354
15 Mar 202499.2099.5098.6099.4096.998,673
14 Mar 202495.0599.1095.6098.9696.5614,271
13 Mar 202496.7096.2095.2095.8093.4838,612
12 Mar 202496.7096.2096.1096.6094.26520
11 Mar 202494.4596.2194.2095.5093.192,860
08 Mar 202493.7094.0093.7094.0091.726,440
07 Mar 202494.3594.2093.6093.8091.53697
06 Mar 202495.1594.8094.1694.4592.173,667
05 Mar 202497.1096.7095.1095.2992.991,753
04 Mar 202497.8097.0096.7096.7094.361,189
01 Mar 202495.2598.4996.6098.4996.111,762
29 Feb 202491.3593.9193.7893.9091.63338
28 Feb 202492.3092.5192.4992.5090.26200
27 Feb 202494.1593.3093.1093.2090.94660
26 Feb 202494.0594.5093.9994.0091.721,645
23 Feb 202494.2594.3993.5294.2691.982,323
22 Feb 202490.8594.2093.6094.1991.911,829
21 Feb 202493.8094.4093.6093.8991.621,390
20 Feb 202493.7092.8092.6092.7790.531,646
19 Feb 202491.5593.3992.2093.2590.992,895
16 Feb 202493.2093.3092.1093.0190.751,869
15 Feb 202490.6592.4990.9091.5189.304,181
14 Feb 202487.0589.7989.7989.7987.62168
13 Feb 202487.5587.8086.8087.1385.022,808
12 Feb 202489.1087.3187.2987.2985.18998
09 Feb 202492.2095.2093.0094.6192.322,206
08 Feb 202493.8093.6092.2992.6290.382,696
07 Feb 202492.9093.0091.5092.5890.334,388
06 Feb 202492.6094.5991.8093.5791.301,293
05 Feb 202493.2093.4092.6093.2691.004,074
02 Feb 202493.9093.9093.8293.8291.54133
01 Feb 202493.7093.6093.2093.2090.94734
31 Jan 202492.3092.7091.7092.3890.141,372
30 Jan 202491.6592.7091.3091.8989.672,114
29 Jan 202491.8592.0991.8492.0989.8613
26 Jan 202490.0591.9991.9991.9989.77111
25 Jan 202488.6091.5091.3691.5089.28817
24 Jan 202489.5090.0089.6089.9087.72929
23 Jan 2024------
22 Jan 202488.5089.1188.3588.8286.671,416
19 Jan 202486.9588.1087.2887.6485.523,795
18 Jan 202487.1587.6085.9086.7384.637,959
17 Jan 202488.4086.5185.8086.5184.41709
16 Jan 202488.3088.2087.0088.1085.971,068
15 Jan 202488.7088.9087.5087.5185.391,010
12 Jan 202486.0588.0587.0088.0585.921,942
11 Jan 202485.5087.1085.9086.3784.281,668
10 Jan 202484.7085.9084.6085.8083.724,171
09 Jan 202483.4584.7083.9584.3882.343,588
08 Jan 202481.7083.5082.2083.4981.473,840
05 Jan 202481.9082.2881.1082.2080.21879
04 Jan 202482.1582.6081.6082.2980.292,279
03 Jan 202481.3082.7081.1081.7979.812,626
02 Jan 202482.2582.4080.5081.7079.722,330
29 Dec 202382.0582.4182.0082.3080.31151
28 Dec 202382.2582.4081.9181.9179.921,218
27 Dec 202381.4082.4181.1081.7779.799,649
22 Dec 202379.4580.9379.7079.8077.861,194
21 Dec 202378.9579.9979.7079.9978.06983
20 Dec 202377.5079.9079.6579.6577.73517
19 Dec 202376.7077.3076.0076.4874.634,638
18 Dec 202378.4576.4775.5076.4774.611,788
15 Dec 202377.9078.6077.8577.8575.963,180
14 Dec 202376.8077.5777.2077.4875.601,897
13 Dec 202376.3077.2075.9076.0074.152,231
12 Dec 202376.7077.3076.7076.7074.85210
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...