Nasdaq Stockholm · ALIG · stock
Alimak Group AB (publ) (ALIG) stock price history
Every Nasdaq Stockholm trading session of Alimak Group AB (publ) from Jun 17, 2015 to Sep 28, 2026: 2,838 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ALIG adjusted close, 2015 to 2026
- SEK 162.82
- All time high, 2025
- SEK 156.42
- 52 week high, SEK 100.53 low
- 2,838
- Daily sessions since 2015
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2015 to 2026 series and minute bars.
ALIG key facts
- Alimak Group AB (publ) (ALIG) closed at SEK 121.00 on Sep 28, 2026 on Nasdaq Stockholm.
- ALIG's all time high close is SEK 162.82, set on Jul 31, 2025; its all time low close is SEK 37.99 on Jan 20, 2016.
- ALIG's 52 week range is SEK 100.53 to SEK 156.42.
- ALIG returned -19.9% over the year to Sep 28, 2026 and +40.7% over five years.
- Over ten years ALIG returned +154%, +9.8% a year compounded.
- ALIG's deepest drawdown was -60.5% from Sep 3, 2021 to Oct 3, 2022.
- DataCedar holds 2,838 daily sessions of ALIG history from Jun 17, 2015 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALIG price chart, 2015 to 2026
ALIG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.7% |
| 3 months | +1.7% |
| 6 months | +16.8% |
| Year to date | -14.1% |
| 1 year | -19.9% |
| 3 years | +94.1% |
| 5 years | +40.7% |
| 10 years | +154.2% |
| Since Jun 17, 2015 | +124.1% |
| Compound annual growth, 11.3 years | +7.4% |
ALIG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 162.82 on Jul 31, 2025
- All time low close
- SEK 37.99 on Jan 20, 2016
- 52 week high
- SEK 156.42 on Oct 6, 2025
- 52 week low
- SEK 100.53 on Mar 23, 2026
- Deepest drawdown
- -60.5% from Sep 3, 2021 to Oct 3, 2022, recovered May 8, 2024
- Best single session
- +16.3% on Jul 27, 2016
- Worst single session
- -12.8% on Aug 21, 2018
- Volatility, 1 year annualised
- 26.3%
- Sessions closing higher, 1 year
- 46%
- Growth of 1 since 2015
- 2.2×
- Best calendar year
- 2016, +55%
- Worst calendar year
- 2022, -32%
ALIG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2015 starts on Jun 17, 2015; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 141.47 | SEK 146.32 | SEK 100.53 | SEK 121.00 | -14.1% | 24.2M | 186 |
| 2025 | SEK 112.06 | SEK 168.45 | SEK 102.03 | SEK 140.89 | +26.8% | 21.4M | 249 |
| 2024 | SEK 76.21 | SEK 120.77 | SEK 74.08 | SEK 111.11 | +46.5% | 17.3M | 251 |
| 2023 | SEK 50.88 | SEK 82.03 | SEK 50.88 | SEK 75.84 | +50.9% | 21.3M | 251 |
| 2022 | SEK 74.56 | SEK 76.12 | SEK 39.76 | SEK 50.27 | -32.5% | 18.3M | 253 |
| 2021 | SEK 83.48 | SEK 102.92 | SEK 68.70 | SEK 74.42 | -10.8% | 17.9M | 253 |
| 2020 | SEK 86.94 | SEK 90.19 | SEK 41.15 | SEK 83.48 | -4.5% | 31M | 252 |
| 2019 | SEK 68.50 | SEK 98.63 | SEK 66.16 | SEK 87.44 | +29.3% | 19.7M | 247 |
| 2018 | SEK 77.39 | SEK 91.01 | SEK 65.55 | SEK 67.64 | -12.6% | 34.5M | 252 |
| 2017 | SEK 71.68 | SEK 94.92 | SEK 63.47 | SEK 77.39 | +9.4% | 28.4M | 253 |
| 2016 | SEK 45.32 | SEK 72.50 | SEK 37.59 | SEK 70.72 | +55.1% | 22.8M | 253 |
| 2015 | SEK 51.72 | SEK 55.18 | SEK 42.92 | SEK 45.59 | n/a | 27.9M | 138 |
ALIG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 121.00 | -7.2% |
| August 2026 | SEK 130.40 | +2.2% |
| July 2026 | SEK 127.60 | +7.4% |
| June 2026 | SEK 118.80 | +6.5% |
| May 2026 | SEK 111.60 | +5.5% |
| April 2026 | SEK 105.77 | +1.9% |
| March 2026 | SEK 103.82 | -15.3% |
| February 2026 | SEK 122.65 | -7.3% |
| January 2026 | SEK 132.35 | -6.1% |
| December 2025 | SEK 140.89 | -0.5% |
| November 2025 | SEK 141.67 | +3.8% |
| October 2025 | SEK 136.43 | -9.2% |
About the ALIG data
Daily bars. 2,838 sessions from Jun 17, 2015 to Sep 28, 2026, one row per Nasdaq Stockholm trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq Stockholm trading days; minute timestamps are UTC. Prices are in SEK. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2015, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ALIG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALIG share price history
