Alimak Hek Group AB

ALIG
🏛️ sweden →
154.40
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 82.10 82.90 81.80 82.10 0.1M
2023-12-28 82.00 83.00 81.60 82.40 0.0M
2023-12-27 81.70 82.70 81.00 82.40 0.1M
2023-12-22 79.50 81.10 79.50 80.90 0.0M
2023-12-21 78.60 80.40 78.60 80.00 0.1M
2023-12-20 77.40 80.10 77.40 79.90 0.1M
2023-12-19 76.50 77.40 75.80 77.40 0.1M
2023-12-18 79.00 79.00 75.40 76.30 0.1M
2023-12-15 78.00 78.70 77.00 77.90 0.1M
2023-12-14 77.00 78.00 76.60 77.80 0.1M
2023-12-13 76.30 77.30 75.60 76.00 0.1M
2023-12-12 76.50 78.20 75.30 76.70 0.5M
2023-12-11 78.50 78.70 75.40 77.70 0.2M
2023-12-08 77.30 79.00 76.80 78.50 0.2M
2023-12-07 76.90 78.00 76.60 77.30 0.1M
2023-12-06 78.00 78.20 76.50 77.40 0.1M
2023-12-05 78.00 78.10 76.70 78.00 0.0M
2023-12-04 79.70 79.70 77.60 78.10 0.0M
2023-12-01 79.40 80.00 79.00 79.70 0.0M
2023-11-30 81.60 81.90 79.50 80.00 0.1M
2023-11-29 80.30 81.60 80.20 80.90 0.0M
2023-11-28 80.00 81.00 79.30 80.40 0.1M
2023-11-27 78.60 80.70 78.60 80.10 0.1M
2023-11-24 80.30 80.30 78.10 78.50 0.0M
2023-11-23 80.40 80.80 79.80 80.20 0.1M
2023-11-22 78.60 80.20 78.60 79.60 0.1M
2023-11-21 76.70 78.90 76.70 78.60 0.2M
2023-11-20 78.00 78.50 76.30 76.50 0.1M
2023-11-17 75.80 77.20 75.80 77.20 0.2M
2023-11-16 74.20 76.40 73.80 75.80 0.1M
2023-11-15 73.70 76.30 73.00 74.20 0.2M
2023-11-14 73.10 74.00 70.60 73.70 0.1M
2023-11-13 71.20 73.20 71.20 71.80 0.0M
2023-11-10 71.30 72.00 70.50 71.10 0.3M
2023-11-09 72.30 72.80 69.70 71.30 0.3M
2023-11-08 68.70 72.30 68.50 72.30 0.2M
2023-11-07 73.20 73.20 68.00 68.80 0.1M
2023-11-06 68.40 70.30 68.40 69.60 0.1M
2023-11-03 67.60 68.40 67.00 67.70 0.0M
2023-11-02 65.20 67.80 65.20 66.80 0.0M
2023-11-01 66.40 66.80 64.50 65.00 0.0M
2023-10-31 65.40 66.20 65.40 65.60 0.0M
2023-10-30 63.40 65.80 63.00 65.40 0.0M
2023-10-27 62.50 65.50 62.50 63.40 0.1M
2023-10-26 60.60 64.00 60.60 63.70 0.1M
2023-10-25 67.70 67.70 60.60 61.30 0.2M
2023-10-24 64.50 67.30 63.30 67.00 0.1M
2023-10-23 61.10 62.20 60.00 62.00 0.1M
2023-10-20 62.70 62.70 61.10 61.10 0.0M
2023-10-19 64.00 64.00 62.50 62.90 0.0M
2023-10-18 64.80 64.80 63.00 63.20 0.0M
2023-10-17 64.80 65.30 63.00 64.30 0.1M
2023-10-16 65.30 65.40 64.80 65.00 0.0M
2023-10-13 67.60 67.60 65.40 65.60 0.0M
2023-10-12 67.90 69.50 67.50 67.90 0.0M
2023-10-11 66.00 68.20 66.00 67.50 0.1M
2023-10-10 66.20 66.70 65.90 66.30 0.0M
2023-10-09 67.50 67.50 65.90 66.30 0.0M
2023-10-06 67.60 68.60 66.50 67.60 0.0M
2023-10-05 68.60 68.80 66.00 67.50 0.1M
2023-10-04 68.40 68.50 65.60 68.50 0.1M
2023-10-03 68.20 68.70 67.50 68.50 0.1M
2023-10-02 66.60 68.70 66.60 68.20 0.0M
2023-09-29 67.20 67.70 66.60 66.60 0.0M
2023-09-28 67.50 67.80 66.80 67.50 0.0M
2023-09-27 67.00 68.20 67.00 67.50 0.0M
2023-09-26 67.20 67.80 66.50 67.00 0.1M
2023-09-25 69.70 70.10 67.50 68.10 0.0M
2023-09-22 70.80 71.10 69.70 70.20 0.0M
2023-09-21 70.90 72.90 69.60 71.30 0.0M
2023-09-20 70.10 71.50 70.10 70.90 0.0M
2023-09-19 69.60 70.70 69.50 70.10 0.0M
2023-09-18 70.60 70.60 69.20 70.00 0.0M
2023-09-15 71.30 72.00 70.70 70.70 0.0M
2023-09-14 71.10 71.80 70.30 71.20 0.0M
2023-09-13 70.50 71.40 70.10 71.40 0.1M
2023-09-12 70.60 70.80 70.30 70.50 0.0M
2023-09-11 70.00 71.30 69.70 70.60 0.0M
2023-09-08 70.30 70.90 70.00 70.10 0.0M
2023-09-07 70.10 70.80 69.90 70.40 0.0M
2023-09-06 69.80 71.40 69.80 70.60 0.0M
2023-09-05 73.00 73.10 71.90 71.90 0.0M
2023-09-04 74.20 74.30 73.30 73.40 0.0M
2023-09-01 73.00 75.20 72.90 74.20 0.0M
2023-08-31 73.10 73.80 72.80 73.00 0.2M
2023-08-30 73.70 73.80 72.50 73.10 0.0M
2023-08-29 74.30 74.60 73.30 73.70 0.0M
2023-08-28 73.40 74.90 72.90 73.20 0.0M
2023-08-25 70.90 73.80 70.50 73.30 0.0M
2023-08-24 71.30 72.30 70.60 71.00 0.0M
2023-08-23 68.30 71.80 68.30 71.10 0.0M
2023-08-22 68.90 70.20 67.80 69.80 0.2M
2023-08-21 69.90 70.10 69.00 69.50 0.1M
2023-08-18 68.20 70.00 68.20 69.90 0.1M
2023-08-17 71.00 71.40 69.30 69.30 0.0M
2023-08-16 71.60 72.80 71.50 72.00 0.0M
2023-08-15 73.10 73.10 71.50 71.60 0.0M
2023-08-14 72.70 73.70 71.90 73.30 0.0M
2023-08-11 74.30 74.50 72.90 73.20 0.0M
2023-08-10 74.10 74.90 73.70 74.80 0.0M
2023-08-09 74.90 75.50 73.60 73.80 0.0M
2023-08-08 75.90 76.40 74.90 74.90 0.0M
2023-08-07 76.40 76.80 76.20 76.50 0.0M
2023-08-04 76.50 76.60 75.20 76.40 0.0M
2023-08-03 75.60 76.40 75.10 75.50 0.1M
2023-08-02 76.00 76.50 75.70 76.20 0.0M
2023-08-01 76.50 76.90 76.10 76.50 0.0M
2023-07-31 76.60 77.10 76.40 76.60 0.0M
2023-07-28 77.80 77.80 76.70 76.70 0.1M
2023-07-27 77.70 78.00 76.70 77.70 0.0M
2023-07-26 77.70 77.90 77.00 77.30 0.0M
2023-07-25 78.20 79.20 77.00 77.30 0.1M
2023-07-24 77.60 78.60 76.80 78.10 0.1M
2023-07-21 83.10 83.10 75.90 77.60 0.2M
2023-07-20 82.10 82.20 78.00 82.20 0.3M
2023-07-19 80.30 82.20 79.90 81.70 0.1M
2023-07-18 77.80 80.40 77.40 80.30 0.3M
2023-07-17 75.00 78.50 75.00 77.80 0.1M
2023-07-14 79.20 79.30 78.00 79.00 0.0M
2023-07-13 81.00 81.00 79.40 79.60 0.0M
2023-07-12 82.00 82.00 80.80 81.00 0.1M
2023-07-11 80.90 81.30 79.80 80.40 0.0M
2023-07-10 80.80 81.40 80.00 80.70 0.0M
2023-07-07 81.90 81.90 80.60 81.00 0.1M
2023-07-06 81.00 81.90 78.90 80.30 0.1M
2023-07-05 83.00 83.20 81.20 81.50 0.0M
2023-07-04 84.50 84.50 83.00 83.50 0.0M
2023-07-03 84.20 84.40 82.10 83.40 0.0M
2023-06-30 83.80 85.30 83.30 84.20 0.1M
2023-06-29 84.80 84.80 83.60 84.00 0.1M
2023-06-28 84.00 84.50 83.00 83.60 0.0M
2023-06-27 82.30 83.00 81.80 82.60 0.0M
2023-06-26 81.80 82.10 80.50 81.60 0.0M
2023-06-22 81.90 81.90 79.40 81.60 0.0M
2023-06-21 80.90 82.80 80.10 81.90 0.1M
2023-06-20 83.10 83.10 80.80 81.00 0.2M
2023-06-19 83.80 84.20 82.00 83.10 0.0M
2023-06-16 85.20 85.20 83.00 83.80 0.1M
2023-06-15 85.00 88.80 84.10 85.30 0.2M
2023-06-14 80.00 83.00 79.90 82.90 0.2M
2023-06-13 79.00 80.00 77.40 79.90 0.1M
2023-06-12 79.50 80.10 78.90 79.50 0.1M
2023-06-09 77.30 79.20 76.70 78.90 0.0M
2023-06-08 78.20 78.20 76.30 76.50 0.1M
2023-06-07 78.00 79.30 77.30 77.80 0.1M
2023-06-05 77.90 78.00 76.40 77.00 0.0M
2023-06-02 74.00 77.90 73.90 77.90 0.0M
2023-06-01 74.30 74.80 73.50 74.00 0.3M
2023-05-31 74.40 74.70 73.60 74.30 0.2M
2023-05-30 75.50 75.50 74.00 75.00 0.0M
2023-05-29 76.00 77.00 75.00 75.70 0.0M
2023-05-26 74.00 76.80 73.30 75.90 0.1M
2023-05-25 75.10 75.60 74.00 74.60 0.0M
2023-05-24 78.50 78.50 74.90 75.20 0.0M
2023-05-23 77.40 79.20 77.40 78.90 0.0M
2023-05-22 78.20 78.50 76.90 78.00 0.1M
2023-05-19 75.90 78.10 74.90 77.40 0.3M
2023-05-17 75.00 75.00 74.00 74.80 0.1M
2023-05-16 75.00 75.20 74.10 74.30 0.0M
2023-05-15 75.40 75.80 75.00 75.50 0.0M
2023-05-12 76.00 77.10 74.70 75.00 0.1M
2023-05-11 76.40 77.20 75.60 76.00 0.1M
2023-05-10 75.60 76.30 74.00 74.80 0.1M
2023-05-09 77.50 77.50 74.20 75.20 0.2M
2023-05-08 79.20 80.40 77.10 77.50 0.0M
2023-05-05 79.60 79.60 75.00 78.00 0.0M
2023-05-04 81.10 82.40 78.50 79.60 0.1M
2023-05-03 79.10 83.00 78.10 81.00 0.2M
2023-05-02 75.20 75.60 73.20 74.50 0.1M
2023-04-28 75.80 77.60 74.20 75.70 0.1M
2023-04-27 76.90 76.90 73.80 75.00 0.1M
2023-04-26 76.10 76.30 74.60 74.70 0.1M
2023-04-25 76.40 77.00 74.60 76.10 0.0M
2023-04-24 75.00 76.00 74.20 76.00 0.0M
2023-04-21 75.50 76.90 74.60 75.00 0.0M
2023-04-20 76.70 77.40 75.00 75.50 0.0M
2023-04-19 77.20 78.00 76.20 76.70 0.3M
2023-04-18 77.20 79.00 76.10 78.00 0.1M
2023-04-17 79.00 79.90 75.70 77.10 0.1M
2023-04-14 77.40 79.10 77.40 78.40 0.0M
2023-04-13 80.60 80.90 76.80 77.90 0.1M
2023-04-12 78.00 80.90 78.00 80.20 0.1M
2023-04-11 75.20 78.80 75.20 78.00 0.1M
2023-04-06 77.70 77.70 74.70 75.10 0.0M
2023-04-05 77.80 78.70 73.60 75.40 0.1M
2023-04-04 74.60 79.80 74.60 77.30 0.2M
2023-04-03 73.90 75.50 73.00 74.50 0.1M
2023-03-31 72.80 75.40 71.90 73.90 0.2M
2023-03-30 67.50 73.50 67.00 72.80 0.4M
2023-03-29 66.80 68.00 65.80 67.40 0.2M
2023-03-28 66.50 66.80 65.10 66.80 0.1M
2023-03-27 63.60 66.00 63.60 65.50 0.0M
2023-03-24 63.40 64.40 62.90 63.50 0.1M
2023-03-23 63.40 64.40 61.90 64.40 0.3M
2023-03-22 65.40 65.60 63.30 63.40 0.1M
2023-03-21 67.60 68.80 63.90 65.40 0.2M
2023-03-20 67.70 67.90 66.20 67.50 0.0M
2023-03-17 66.90 68.20 66.70 67.80 0.1M
2023-03-16 63.90 67.20 63.80 67.20 0.1M
2023-03-15 64.90 65.70 63.90 63.90 0.1M
2023-03-14 63.30 65.00 62.90 64.70 0.1M
2023-03-13 63.90 63.90 62.00 63.30 0.2M
2023-03-10 62.50 63.40 62.10 63.20 0.4M
2023-03-09 63.10 64.30 62.50 63.70 0.3M
2023-03-08 67.10 67.10 63.20 63.60 0.5M
2023-03-07 69.40 69.50 67.00 67.10 0.2M
2023-03-06 70.60 71.90 69.80 70.30 0.0M
2023-03-03 71.50 72.40 70.60 70.70 0.0M
2023-03-02 73.00 75.30 68.90 70.80 0.0M
2023-03-01 70.85 72.27 70.33 70.85 0.0M
2023-02-28 70.85 71.67 70.85 71.00 0.0M
2023-02-27 70.55 72.27 69.81 71.22 0.0M
2023-02-24 74.06 74.06 66.59 72.19 0.3M
2023-02-23 74.51 74.51 73.24 73.76 0.1M
2023-02-22 74.66 74.96 73.31 73.91 0.2M
2023-02-21 74.36 74.96 73.76 74.43 0.2M
2023-02-20 74.28 74.28 72.49 73.91 0.1M
2023-02-17 72.79 74.51 72.27 74.28 0.5M
2023-02-16 70.10 70.93 69.06 70.93 0.0M
2023-02-15 67.86 70.10 65.62 70.10 0.0M
2023-02-14 69.13 69.21 67.94 67.94 0.0M
2023-02-13 69.28 69.28 66.89 67.49 0.2M
2023-02-10 69.43 69.43 65.18 67.27 0.0M
2023-02-09 69.21 69.43 68.16 69.21 0.1M
2023-02-08 67.34 68.01 67.19 67.79 0.0M
2023-02-07 68.01 68.01 66.37 67.19 0.0M
2023-02-06 63.53 69.43 63.46 68.01 0.0M
2023-02-03 63.76 64.88 63.46 63.53 0.3M
2023-02-02 62.71 63.91 61.89 62.94 0.0M
2023-02-01 62.04 63.24 61.67 62.19 0.1M
2023-01-31 61.00 62.04 59.58 61.37 0.0M
2023-01-30 62.94 63.53 61.00 61.00 0.0M
2023-01-27 64.80 64.80 62.79 62.86 0.0M
2023-01-26 62.94 64.28 62.86 63.09 0.0M
2023-01-25 63.53 64.88 62.94 62.94 0.0M
2023-01-24 63.09 64.88 63.09 64.06 0.1M
2023-01-23 64.21 65.25 63.09 63.09 0.0M
2023-01-20 64.28 64.28 63.01 63.09 0.0M
2023-01-19 65.85 66.59 62.86 62.86 0.0M
2023-01-18 64.21 67.19 62.79 64.73 0.0M
2023-01-17 65.62 65.62 63.53 64.36 0.0M
2023-01-16 62.49 65.70 62.49 64.95 0.0M
2023-01-13 64.95 65.92 61.97 62.49 0.0M
2023-01-12 63.16 66.30 61.22 64.95 0.1M
2023-01-11 61.82 62.34 61.22 61.74 0.0M
2023-01-10 61.74 62.94 61.22 61.52 0.0M
2023-01-09 59.73 63.01 59.73 61.74 0.0M
2023-01-05 58.61 60.47 58.08 58.31 0.0M
2023-01-04 58.98 59.65 57.49 58.08 0.0M
2023-01-03 57.64 60.70 57.64 59.43 0.0M
2023-01-02 56.37 58.38 56.37 57.64 0.0M