Alleima AB (M46)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.41 | 6.17935192163 | 6.635 | 7.21 | 6.635 | 213 | 6.88256579 | DE |
| 4 | 1.04 | 17.3189009159 | 6.005 | 7.21 | 6.005 | 182 | 6.53537354 | DE |
| 12 | 1.115 | 18.802698145 | 5.93 | 7.21 | 5.54 | 307 | 6.07385927 | DE |
| 26 | 0.845 | 13.6290322581 | 6.2 | 7.21 | 5.54 | 264 | 6.23163502 | DE |
| 52 | 0.405 | 6.09939759036 | 6.64 | 7.21 | 5.475 | 287 | 6.22296162 | DE |
| 156 | 2.805 | 66.1556603774 | 4.24 | 7.21 | 4.212 | 450 | 6.10676188 | DE |
| 260 | 2.805 | 66.1556603774 | 4.24 | 7.21 | 4.212 | 450 | 6.10676188 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 7.05 | -0.11 | -1.54 | 7.1 | 7.1 | 7.05 | 127 |
| 1733779620 | 7.16 | 0.27 | 3.92 | 6.83 | 7.21 | 6.83 | 89 |
| 1733520420 | 6.89 | 0.06 | 0.88 | 6.89 | 6.89 | 6.89 | 100 |
| 1733434020 | 6.83 | 0.01 | 0.15 | 6.85 | 6.87 | 6.83 | 10 |
| 1733347620 | 6.82 | 0.22 | 3.33 | 6.635 | 6.82 | 6.635 | 738 |
| 1733261220 | 6.6 | 0 | 0.00 | 6.6 | 6.6 | 6.6 | 0 |
| 1733174820 | 6.6 | 0.08 | 1.23 | 6.545 | 6.6 | 6.545 | 17 |
| 1732915620 | 6.5199999 | 0 | 0.00 | 6.5199999 | 6.5199999 | 6.5199999 | 0 |
| 1732829220 | 6.5199999 | 0.22 | 3.49 | 6.45 | 6.5199999 | 6.45 | 902 |
| 1732742820 | 6.3 | 0.06 | 1.04 | 6.3 | 6.3 | 6.3 | 20 |
| 1732656420 | 6.235 | -0.07 | -1.03 | 6.225 | 6.235 | 6.225 | 51 |
| 1732570020 | 6.3 | 0.21 | 3.36 | 6.155 | 6.3 | 6.155 | 112 |
| 1732310820 | 6.095 | 0 | 0.00 | 6.095 | 6.095 | 6.095 | 0 |
| 1732224420 | 6.095 | -0.08 | -1.22 | 6.045 | 6.105 | 6.045 | 89 |
| 1732138020 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1732051620 | 6.17 | 0.04 | 0.57 | 6.17 | 6.17 | 6.17 | 4 |
| 1731965220 | 6.135 | 0.02 | 0.41 | 6.13 | 6.135 | 6.13 | 465 |
| 1731705960 | 6.11 | -0.03 | -0.41 | 6.11 | 6.11 | 6.11 | 100 |
| 1731619560 | 6.135 | 0.04 | 0.57 | 6.135 | 6.135 | 6.135 | 1 |
| 1731533160 | 6.1 | 0.01 | 0.16 | 6.005 | 6.1 | 6.005 | 93 |
| 1731446820 | 6.09 | -0.21 | -3.33 | 6.18 | 6.1849999 | 6.09 | 70 |
| 1731360420 | 6.3 | 0.11 | 1.78 | 6.3 | 6.3 | 6.3 | 81 |
| 1731101220 | 6.19 | -0.05 | -0.80 | 6.21 | 6.21 | 6.1849999 | 793 |
| 1731014760 | 6.24 | 0.32 | 5.32 | 6.045 | 6.24 | 6.045 | 947 |
| 1730928360 | 5.925 | 0.33 | 5.80 | 5.915 | 5.925 | 5.915 | 36 |
| 1730841960 | 5.6 | 0.06 | 1.08 | 5.58 | 5.6 | 5.58 | 600 |
| 1730755560 | 5.54 | -0.09 | -1.51 | 5.5599999 | 5.5599999 | 5.54 | 105 |
| 1730496360 | 5.625 | 0.07 | 1.17 | 5.625 | 5.625 | 5.625 | 1 |
| 1730409960 | 5.5599999 | 0 | 0.00 | 5.5599999 | 5.5599999 | 5.5599999 | 0 |
| 1730323560 | 5.5599999 | -0.16 | -2.71 | 5.64 | 5.64 | 5.5599999 | 332 |
| 1730237160 | 5.715 | 0.02 | 0.35 | 5.715 | 5.715 | 5.715 | 2 |
| 1730150760 | 5.695 | 0.09 | 1.52 | 5.76 | 5.76 | 5.695 | 40 |
| 1729887960 | 5.61 | 0 | 0.00 | 5.61 | 5.61 | 5.61 | 0 |
| 1729801560 | 5.61 | -0.16 | -2.69 | 5.7 | 5.765 | 5.61 | 289 |
| 1729715160 | 5.765 | -0.16 | -2.62 | 5.85 | 5.85 | 5.765 | 264 |
| 1729628760 | 5.92 | 0.09 | 1.63 | 5.79 | 5.965 | 5.79 | 609 |
| 1729542360 | 5.825 | -0.06 | -1.02 | 5.885 | 5.885 | 5.825 | 1360 |
| 1729283160 | 5.885 | 0.19 | 3.25 | 5.745 | 5.885 | 5.745 | 41 |
| 1729196760 | 5.7 | -0.08 | -1.38 | 5.705 | 5.705 | 5.7 | 562 |
| 1729110360 | 5.78 | 0.05 | 0.87 | 5.76 | 5.78 | 5.76 | 601 |
| 1729023960 | 5.73 | -0.12 | -1.97 | 5.82 | 5.82 | 5.73 | 302 |
| 1728937620 | 5.845 | -0.2 | -3.23 | 6.045 | 6.045 | 5.845 | 9 |
| 1728678360 | 6.04 | 0.01 | 0.17 | 6.025 | 6.04 | 6.0199999 | 512 |
| 1728591960 | 6.03 | -0.03 | -0.41 | 6.105 | 6.105 | 6.03 | 243 |
| 1728505560 | 6.055 | -0.06 | -0.90 | 6.055 | 6.055 | 6.055 | 42 |
| 1728419160 | 6.11 | 0.02 | 0.33 | 6.015 | 6.11 | 6.015 | 87 |
| 1728332760 | 6.09 | -0.15 | -2.40 | 6.18 | 6.18 | 6.09 | 38 |
| 1728073560 | 6.24 | 0.16 | 2.63 | 6.24 | 6.24 | 6.24 | 32 |
| 1727987220 | 6.08 | -0.2 | -3.11 | 6.08 | 6.08 | 6.08 | 17 |
| 1727900820 | 6.275 | -0.05 | -0.79 | 6.275 | 6.275 | 6.275 | 78 |
| 1727814420 | 6.325 | -0.21 | -3.14 | 6.245 | 6.325 | 6.245 | 235 |
| 1727728020 | 6.53 | 0 | 0.00 | 6.53 | 6.53 | 6.53 | 110 |
| 1727468760 | 6.53 | 0.45 | 7.40 | 6.53 | 6.53 | 6.53 | 16 |
| 1727382360 | 6.08 | -0.05 | -0.82 | 6.09 | 6.09 | 6.08 | 39 |
| 1727295960 | 6.13 | 0.11 | 1.74 | 6.13 | 6.13 | 6.13 | 82 |
| 1727209560 | 6.025 | -0.06 | -0.99 | 6.105 | 6.105 | 6.025 | 165 |
| 1727123160 | 6.085 | 0.01 | 0.25 | 6.085 | 6.085 | 6.085 | 20 |
| 1726864020 | 6.07 | 0.02 | 0.33 | 6.085 | 6.085 | 6.07 | 3668 |
| 1726777560 | 6.05 | 0.12 | 1.94 | 6.05 | 6.05 | 6.05 | 1250 |
| 1726691220 | 5.9349999 | -0.1 | -1.58 | 5.93 | 5.9349999 | 5.93 | 3 |
| 1726604760 | 6.03 | 0.05 | 0.84 | 6.03 | 6.03 | 6.03 | 2 |
| 1726518420 | 5.98 | -0.06 | -0.91 | 6.075 | 6.075 | 5.98 | 11 |
| 1726259160 | 6.035 | 0.03 | 0.50 | 5.9349999 | 6.035 | 5.9349999 | 18 |
| 1726172760 | 6.005 | 0.05 | 0.92 | 6.005 | 6.005 | 6.005 | 80 |
| 1726086360 | 5.95 | 0 | 0.00 | 5.95 | 5.95 | 5.95 | 3 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
