Alleima AB (publ) - 0ABJ.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	82.5	83.35	83.35	83.35	82.5	8,064
December 03, 2025	81.9	81.96	81.96	82.28	81.83	7,925
December 02, 2025	82.1	82.15	82.15	82.42	81.85	5,704
December 01, 2025	81.7	82.43	82.43	82.8	81.7	10,772
November 28, 2025	81.75	82.2	82.2	82.3	81.61	9,593
November 27, 2025	83.15	82.16	82.16	83.24	82.08	10,124
November 26, 2025	82.9	83.1	83.1	83.13	82.65	901
November 25, 2025	81.22	82.31	82.31	82.65	81.22	5,207
November 24, 2025	81.15	81.21	81.21	81.5	81.15	2,995
November 21, 2025	79.55	79.45	79.45	79.6	79	7,514
November 20, 2025	80.8	81.19	81.19	81.25	80.8	103,760
November 19, 2025	79.13	79.93	79.93	80.2	78.6	4,062
November 18, 2025	79.5	79.3	79.3	79.5	78.95	5,366
November 17, 2025	80.53	80.44	80.44	80.6	79.9	6,901
November 14, 2025	80.95	80.22	80.22	80.95	80.22	287
November 13, 2025	82.65	81.92	81.92	82.65	81.8	409,669
November 12, 2025	81.88	81.71	81.71	82.4	81.38	7,736
November 11, 2025	82.15	82.21	82.21	82.3	81.75	7,000
November 10, 2025	78.9	79.29	79.29	79.58	78.9	1,846
November 07, 2025	78.5	78.4	78.4	79.08	78.25	68,388
November 06, 2025	79.65	79.4	79.4	79.65	77.95	550,166
November 05, 2025	80.25	79.43	79.43	80.25	79.3	23,294
November 04, 2025	81.45	80.7	80.7	81.45	80.5	6,804
November 03, 2025	81.7	82.6	82.6	83.15	81.7	364,062
October 31, 2025	83.15	82.74	82.74	83.2	82.15	3,148
October 30, 2025	82.8	84	84	84.15	82.8	2,757
October 29, 2025	81.9	82.76	82.76	82.85	81.9	69,819
October 28, 2025	81.88	83.35	83.35	83.8	81.88	6,266
October 27, 2025	84.03	81.74	81.74	84.03	81.58	3,380
October 24, 2025	84.1	83.81	83.81	84.95	83	24,959
October 23, 2025	80.88	79.88	79.88	80.88	79.65	23,480
October 22, 2025	77	80.75	80.75	80.75	74.5	54,397
October 21, 2025	76.7	78.35	78.35	78.35	76.25	693,588
October 20, 2025	75.85	77.33	77.33	78.5	75.83	26,076
October 17, 2025	75.85	75.8	75.8	76.45	75.6	496,182
October 16, 2025	74.97	76.23	76.23	76.95	74.97	5,694
October 15, 2025	75.12	74.85	74.85	75.51	74.85	1.31M
October 14, 2025	74.05	73.62	73.62	74.05	73.05	2,107
October 13, 2025	74.3	74.5	74.5	74.88	74.3	2,646
October 10, 2025	74.85	74.76	74.76	74.9	73.55	9,731
October 09, 2025	73.4	76.11	76.11	76.23	73.4	2,185
October 08, 2025	76.3	76.69	76.69	77.5	76.3	3,566
October 07, 2025	74.65	74.71	74.71	75.68	74.55	3,976
October 06, 2025	75.65	74.89	74.89	75.65	74.6	7,276
October 03, 2025	75.83	76.2	76.2	76.35	75.65	7,680
October 02, 2025	75	74.84	74.84	75.2	74.1	19,871
October 01, 2025	73.83	72.85	72.85	73.85	71.82	8,800
September 30, 2025	71.25	71.03	71.03	71.25	71.03	617
September 29, 2025	70.65	71.05	71.05	71.3	70.45	5,470
September 26, 2025	72.85	72.9	72.9	73.55	72.85	4,112
September 25, 2025	72.25	72.11	72.11	72.35	71.85	8,297
September 24, 2025	72	72.38	72.38	72.7	72	14,582
September 23, 2025	72.65	72.79	72.79	73.05	72.5	9,228
September 22, 2025	71.15	72.02	72.02	72.4	71.15	7,929
September 19, 2025	70.32	70.35	70.35	70.75	70.3	1,300
September 18, 2025	70.25	70.68	70.68	70.9	70.25	10,902
September 17, 2025	69.45	69.58	69.58	70.2	68.95	5,929
September 16, 2025	69.97	69.64	69.64	69.97	69.15	85,617
September 15, 2025	69.35	69.9	69.9	70.3	69.35	5,121
September 12, 2025	70.2	69.2	69.2	70.3	68.75	16,413

Alleima AB (publ) (0ABJ.L) LSE