Alleima AB (M46)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 4.17014178482 | 5.995 | 6.27 | 5.985 | 17 | 6.0425 | DE |
| 4 | 0.185 | 3.05280528053 | 6.06 | 6.415 | 5.96 | 132 | 6.25219223 | DE |
| 12 | -0.005 | -0.08 | 6.25 | 6.52 | 5.475 | 324 | 6.08363447 | DE |
| 26 | -0.647 | -9.38769587928 | 6.892 | 6.942 | 5.475 | 284 | 6.14521706 | DE |
| 52 | 2.005 | 47.2877358491 | 4.24 | 7.016 | 4.212 | 601 | 6.05550113 | DE |
| 156 | 2.005 | 47.2877358491 | 4.24 | 7.016 | 4.212 | 601 | 6.05550113 | DE |
| 260 | 2.005 | 47.2877358491 | 4.24 | 7.016 | 4.212 | 601 | 6.05550113 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 6.2699999 | 0.03 | 0.56 | 6.2699999 | 6.2699999 | 6.215 | 5 |
| 1718915220 | 6.235 | 0 | 0.00 | 6.235 | 6.235 | 6.235 | 0 |
| 1718828820 | 6.235 | 0.14 | 2.30 | 6.235 | 6.235 | 6.235 | 11 |
| 1718742360 | 6.095 | 0.04 | 0.66 | 6.115 | 6.115 | 6.09 | 8 |
| 1718656020 | 6.055 | 0.07 | 1.17 | 6.055 | 6.055 | 6.055 | 4 |
| 1718396820 | 5.985 | -0.14 | -2.29 | 5.995 | 5.995 | 5.985 | 45 |
| 1718310420 | 6.125 | -0.16 | -2.55 | 6.19 | 6.19 | 6.125 | 6 |
| 1718224020 | 6.285 | 0.02 | 0.32 | 6.2 | 6.285 | 6.2 | 78 |
| 1718137620 | 6.265 | 0.01 | 0.16 | 6.2 | 6.265 | 6.2 | 15 |
| 1718051220 | 6.255 | 0.06 | 1.05 | 6.205 | 6.315 | 6.205 | 45 |
| 1717792020 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1717705620 | 6.19 | 0.11 | 1.81 | 6.19 | 6.19 | 6.19 | 1 |
| 1717619220 | 6.08 | -0.25 | -3.95 | 6.0599999 | 6.08 | 6.0599999 | 163 |
| 1717532820 | 6.33 | -0.01 | -0.16 | 6.33 | 6.33 | 6.33 | 40 |
| 1717446420 | 6.34 | 0.12 | 1.85 | 6.365 | 6.365 | 6.3099999 | 222 |
| 1717187220 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1717100820 | 6.225 | 0 | 0.00 | 6.225 | 6.225 | 6.225 | 0 |
| 1717014420 | 6.225 | -0.15 | -2.35 | 6.225 | 6.225 | 6.225 | 78 |
| 1716928020 | 6.375 | 0.08 | 1.19 | 6.3 | 6.415 | 6.245 | 702 |
| 1716841560 | 6.3 | 0.15 | 2.44 | 6.175 | 6.3 | 6.175 | 30 |
| 1716582420 | 6.15 | -0.01 | -0.08 | 6.0599999 | 6.15 | 5.96 | 664 |
| 1716496020 | 6.155 | 0.12 | 1.99 | 6.12 | 6.155 | 6.12 | 11 |
| 1716409620 | 6.035 | -0.03 | -0.41 | 6.045 | 6.045 | 6.035 | 6 |
| 1716323160 | 6.0599999 | 0.05 | 0.92 | 6.005 | 6.0599999 | 5.975 | 395 |
| 1716236760 | 6.005 | 0.4 | 7.14 | 5.655 | 6.0199999 | 5.655 | 5231 |
| 1715977620 | 5.605 | 0.13 | 2.37 | 5.57 | 5.605 | 5.57 | 118 |
| 1715891220 | 5.475 | -0.11 | -1.88 | 5.505 | 5.505 | 5.475 | 70 |
| 1715804820 | 5.58 | 0 | 0.00 | 5.58 | 5.58 | 5.58 | 0 |
| 1715718420 | 5.58 | -0.09 | -1.50 | 5.58 | 5.58 | 5.58 | 10 |
| 1715631960 | 5.665 | 0.09 | 1.71 | 5.58 | 5.665 | 5.58 | 180 |
| 1715372820 | 5.57 | 0.04 | 0.72 | 5.62 | 5.62 | 5.57 | 19 |
| 1715286420 | 5.53 | 0.01 | 0.18 | 5.505 | 5.53 | 5.505 | 5 |
| 1715200020 | 5.5199999 | -0.02 | -0.36 | 5.5199999 | 5.5199999 | 5.5199999 | 150 |
| 1715113620 | 5.54 | -0.08 | -1.42 | 5.62 | 5.62 | 5.54 | 422 |
| 1715027220 | 5.62 | -0.08 | -1.40 | 5.62 | 5.62 | 5.62 | 69 |
| 1714768020 | 5.7 | -0.13 | -2.15 | 5.7 | 5.7 | 5.7 | 2 |
| 1714681560 | 5.825 | -0.14 | -2.27 | 5.855 | 5.855 | 5.825 | 210 |
| 1714508820 | 5.96 | 0 | 0.00 | 5.96 | 5.96 | 5.96 | 0 |
| 1714422420 | 5.96 | 0.06 | 1.02 | 5.96 | 5.96 | 5.96 | 2 |
| 1714163220 | 5.9 | 0.36 | 6.50 | 5.9 | 5.9 | 5.9 | 110 |
| 1714076820 | 5.54 | -0.44 | -7.36 | 5.54 | 5.54 | 5.54 | 65 |
| 1713990420 | 5.98 | -0.39 | -6.05 | 5.945 | 5.98 | 5.945 | 1240 |
| 1713903960 | 6.365 | 0.02 | 0.32 | 6.365 | 6.365 | 6.365 | 250 |
| 1713817620 | 6.345 | 0 | 0.00 | 6.345 | 6.345 | 6.345 | 0 |
| 1713558420 | 6.345 | 0.09 | 1.36 | 6.345 | 6.345 | 6.345 | 13 |
| 1713472020 | 6.26 | 0 | 0.00 | 6.26 | 6.26 | 6.26 | 0 |
| 1713385620 | 6.26 | -0.12 | -1.80 | 6.285 | 6.285 | 6.26 | 990 |
| 1713299220 | 6.375 | 0 | 0.00 | 6.375 | 6.375 | 6.375 | 0 |
| 1713212820 | 6.375 | -0.08 | -1.24 | 6.375 | 6.375 | 6.375 | 200 |
| 1712953620 | 6.455 | 0.2 | 3.20 | 6.4 | 6.5199999 | 6.4 | 1360 |
| 1712867160 | 6.255 | 0 | 0.00 | 6.255 | 6.255 | 6.255 | 0 |
| 1712780760 | 6.255 | 0.26 | 4.34 | 6.255 | 6.255 | 6.255 | 80 |
| 1712694360 | 5.995 | 0 | 0.00 | 5.995 | 5.995 | 5.995 | 0 |
| 1712607960 | 5.995 | 0 | 0.00 | 5.995 | 5.995 | 5.995 | 0 |
| 1712348760 | 5.995 | 0 | 0.00 | 5.995 | 5.995 | 5.995 | 0 |
| 1712262360 | 5.995 | -0.15 | -2.44 | 6 | 6 | 5.995 | 149 |
| 1712175960 | 6.1449999 | 0 | 0.00 | 6.1449999 | 6.1449999 | 6.1449999 | 0 |
| 1712089560 | 6.1449999 | -0.07 | -1.11 | 6.25 | 6.25 | 6.1449999 | 478 |
| 1711661160 | 6.214 | 0.09 | 1.54 | 6.214 | 6.214 | 6.214 | 5 |
| 1711574760 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1711488360 | 6.12 | 0 | 0.00 | 6.12 | 6.12 | 6.12 | 0 |
| 1711401960 | 6.12 | -0.24 | -3.77 | 6.128 | 6.128 | 6.12 | 34 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
