Nasdaq Stockholm · ALLEI · stock
Alleima AB (publ) (ALLEI) stock price history
Every Nasdaq Stockholm trading session of Alleima AB (publ) from Aug 31, 2022 to Sep 28, 2026: 1,024 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.
ALLEI adjusted close, 2022 to 2026
- SEK 122.40
- All time high, 2026
- SEK 122.90
- 52 week high, SEK 67.40 low
- 1,024
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
ALLEI key facts
- Alleima AB (publ) (ALLEI) closed at SEK 118.50 on Sep 28, 2026 on Nasdaq Stockholm.
- ALLEI's all time high close is SEK 122.40, set on Aug 31, 2026; its all time low close is SEK 30.93 on Sep 30, 2022.
- ALLEI's 52 week range is SEK 67.40 to SEK 122.90.
- ALLEI returned +66.3% over the year to Sep 28, 2026.
- Since Aug 31, 2022 ALLEI returned +211%, +32.1% a year compounded.
- ALLEI's deepest drawdown was -29.1% from Feb 17, 2025 to Aug 6, 2025.
- DataCedar holds 1,024 daily sessions of ALLEI history from Aug 31, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ALLEI price chart, 2022 to 2026
ALLEI returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -1.7% |
| 3 months | +32.0% |
| 6 months | +60.7% |
| Year to date | +49.3% |
| 1 year | +66.3% |
| 3 years | +130.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 31, 2022 | +211.5% |
| Compound annual growth, 4.1 years | +32.1% |
ALLEI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- SEK 122.40 on Aug 31, 2026
- All time low close
- SEK 30.93 on Sep 30, 2022
- 52 week high
- SEK 122.90 on Aug 31, 2026
- 52 week low
- SEK 67.40 on Sep 30, 2025
- Deepest drawdown
- -29.1% from Feb 17, 2025 to Aug 6, 2025, recovered Jun 10, 2026
- Best single session
- +10.5% on Jan 24, 2023
- Worst single session
- -12.9% on Jul 18, 2025
- Volatility, 1 year annualised
- 34.1%
- Sessions closing higher, 1 year
- 54%
- Growth of 1 since 2022
- 3.1×
- Best calendar year
- 2023, +105%
- Worst calendar year
- 2024, +1%
ALLEI 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. 2022 starts on Aug 31, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | SEK 79.37 | SEK 122.90 | SEK 67.88 | SEK 118.50 | +49.3% | 79.6M | 186 |
| 2025 | SEK 71.77 | SEK 92.48 | SEK 64.19 | SEK 79.37 | +12.3% | 92.6M | 249 |
| 2024 | SEK 70.39 | SEK 78.74 | SEK 57.66 | SEK 70.69 | +1.0% | 114.9M | 251 |
| 2023 | SEK 34.45 | SEK 72.82 | SEK 33.95 | SEK 69.99 | +104.9% | 185.7M | 251 |
| 2022 | SEK 39.11 | SEK 40.09 | SEK 29.96 | SEK 34.15 | n/a | 184.7M | 87 |
ALLEI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | SEK 118.50 | -3.2% |
| August 2026 | SEK 122.40 | +8.3% |
| July 2026 | SEK 113.00 | +27.4% |
| June 2026 | SEK 88.70 | +3.7% |
| May 2026 | SEK 85.50 | +4.3% |
| April 2026 | SEK 81.95 | +14.3% |
| March 2026 | SEK 71.71 | -10.5% |
| February 2026 | SEK 80.10 | +6.1% |
| January 2026 | SEK 75.50 | -4.9% |
| December 2025 | SEK 79.37 | -0.1% |
| November 2025 | SEK 79.42 | -0.5% |
| October 2025 | SEK 79.81 | +15.5% |
About the ALLEI data
Daily bars. 1,024 sessions from Aug 31, 2022 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 Aug 31, 2022, 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/ALLEI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq Stockholm
Browse Nasdaq Stockholm
Common questions
ALLEI share price history
