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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	81.45	82.13	82.13	82.95	81.35	42,049
February 19, 2026	80.1	80.59	80.59	80.59	80.1	10,463
February 18, 2026	79.1	79.72	79.72	80.2	78.8	79,768
February 17, 2026	80	78.95	78.95	80	78.6	36,163
February 16, 2026	79.63	80.07	80.07	80.15	79.63	4,099
February 13, 2026	80.2	79.18	79.18	80.2	78.7	2,224
February 12, 2026	82.4	81.7	81.7	82.55	81.25	30,920
February 11, 2026	81.2	81.3	81.3	82.65	80.8	92,744
February 10, 2026	82.15	82.62	82.62	83.05	81.05	49,874
February 09, 2026	82.3	82.15	82.15	82.45	82.15	1,670
February 06, 2026	82.65	82.55	82.55	82.9	82.5	8,196
February 05, 2026	82.6	83.1	83.1	83.5	82.35	8,968
February 04, 2026	82.7	82.56	82.56	83.4	82.35	13,194
February 03, 2026	80.2	82.02	82.02	82.5	80.2	96,167
February 02, 2026	77.2	79.13	79.13	79.3	77.1	16,035
January 30, 2026	78.1	77.66	77.66	78.4	77.4	67,611
January 29, 2026	77.25	78.85	78.85	79.38	77.25	22,072
January 28, 2026	75.05	75.75	75.75	76.3	75	20,747
January 27, 2026	87.05	87.2	87.2	87.9	78	1.1M
January 26, 2026	87.2	88.04	88.04	88.04	87.2	1,776
January 23, 2026	86.25	86.49	86.49	86.83	85.9	2,655
January 22, 2026	84.9	86	86	86	84.3	2,991
January 21, 2026	82.35	82.91	82.91	83.2	82.28	2,413
January 20, 2026	82	82.02	82.02	82.05	81.08	16,040
January 19, 2026	81.85	82.2	82.2	82.6	81.75	3,692
January 16, 2026	85.1	85.64	85.64	85.65	85	8,497
January 15, 2026	84.75	85.74	85.74	85.78	84.75	46,569
January 14, 2026	86.18	84.73	84.73	86.2	84.73	5,864
January 13, 2026	85.15	85.23	85.23	85.6	84.75	24,828
January 12, 2026	85.4	85.56	85.56	85.95	85.1	18,959
January 09, 2026	85.6	86.54	86.54	87	85.6	6,343
January 08, 2026	85.7	84.3	84.3	85.75	83.53	3,584
January 07, 2026	84.6	85.64	85.64	87.15	84.6	7,396
January 05, 2026	83.5	83.32	83.32	83.7	83.32	3,726
January 02, 2026	82.8	82.96	82.96	83.85	82.6	13,833
December 30, 2025	81.75	81.87	81.87	82.08	81.7	5,667
December 29, 2025	81.3	81	81	81.45	81	3,787
December 23, 2025	80.2	80.42	80.42	80.8	80.2	3,892
December 22, 2025	79.35	79.38	79.38	80	79.1	4,197
December 19, 2025	80.05	80.02	80.02	80.05	80.02	124,200
December 18, 2025	81.72	82.2	82.2	83	81.72	4,420
December 17, 2025	84.23	82.49	82.49	84.23	81.5	2,421
December 16, 2025	84.15	83.94	83.94	84.2	83.94	3,849
December 15, 2025	82.45	83.05	83.05	83.35	82.45	7,820
December 12, 2025	82.6	82.7	82.7	82.85	82.25	404,206
December 11, 2025	82.15	82.11	82.11	82.25	81.95	2,416
December 10, 2025	81.55	80.69	80.69	81.55	80.69	41,321
December 09, 2025	83.13	82.86	82.86	83.2	82.6	41,896
December 08, 2025	82.98	83.24	83.24	83.5	82.95	7,143
December 05, 2025	82.9	83.11	83.11	83.25	82.9	17,406
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

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