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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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