Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 124.60 | 125.60 | 124.40 | 124.90 | 124.90 | 346 |
| 2026-10-21 | 124.60 | 125.60 | 124.30 | 125.60 | 125.60 | 331 |
| 2026-10-20 | 124.40 | 125.60 | 123.10 | 124.80 | 124.80 | 665 |
| 2026-10-19 | 123.60 | 123.80 | 123.60 | 123.80 | 123.80 | 124 |
| 2026-10-16 | 123.70 | 123.70 | 123.70 | 123.70 | 123.70 | 8 |
| 2026-10-15 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 60 |
| 2026-10-14 | 127.40 | 127.40 | 126.70 | 126.70 | 126.70 | 1,231 |
| 2026-10-13 | 126.20 | 126.20 | 126.20 | 126.20 | 126.20 | 80 |
| 2026-10-12 | 125.60 | 128.40 | 125.60 | 127.80 | 127.80 | 5,260 |
| 2026-10-09 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 72 |
| 2026-10-06 | 121.40 | 121.40 | 121.40 | 121.40 | 121.40 | 126 |
| 2026-10-05 | 123.80 | 123.80 | 122.40 | 122.40 | 122.40 | 2,147 |
| 2026-10-02 | 125.60 | 125.60 | 125.60 | 125.60 | 125.60 | 3 |
| 2026-10-01 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 270 |
| 2026-09-30 | 129.00 | 129.00 | 128.40 | 128.40 | 128.40 | 83 |
| 2026-09-28 | 132.00 | 132.00 | 131.00 | 131.60 | 131.60 | 2,339 |
| 2026-09-25 | 131.40 | 133.00 | 131.40 | 133.00 | 133.00 | 2,942 |
| 2026-09-24 | 131.60 | 131.60 | 131.60 | 131.60 | 131.60 | 880 |
| 2026-09-22 | 132.60 | 132.60 | 130.80 | 130.80 | 130.80 | 310 |
| 2026-09-18 | 131.40 | 132.00 | 131.40 | 132.00 | 132.00 | 126 |
| 2026-09-17 | 132.00 | 132.20 | 132.00 | 132.00 | 132.00 | 124 |
| 2026-09-16 | 132.60 | 132.60 | 132.60 | 132.60 | 132.60 | 20 |
| 2026-09-15 | 132.00 | 133.40 | 132.00 | 133.40 | 133.40 | 80 |
| 2026-09-14 | 132.40 | 132.40 | 132.40 | 132.40 | 132.40 | 16 |
| 2026-09-11 | 133.40 | 133.40 | 132.20 | 133.20 | 133.20 | 3,600 |
| 2026-09-10 | 134.80 | 135.20 | 134.80 | 135.20 | 135.20 | 107 |
| 2026-09-09 | 136.70 | 137.00 | 136.60 | 137.00 | 137.00 | 237 |
| 2026-09-08 | 136.80 | 137.00 | 136.80 | 136.90 | 136.90 | 76 |
| 2026-09-07 | 136.80 | 137.40 | 136.80 | 137.40 | 137.40 | 101 |
| 2026-09-04 | 137.00 | 137.00 | 137.00 | 137.00 | 137.00 | 141 |
| 2026-09-02 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | 288 |
| 2026-09-01 | 134.80 | 134.80 | 134.50 | 134.50 | 134.50 | 2 |
| 2026-08-31 | 133.00 | 133.80 | 131.80 | 133.80 | 133.80 | 1,499 |
| 2026-08-28 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | 72 |
| 2026-08-26 | 135.20 | 135.20 | 135.00 | 135.00 | 135.00 | 2 |
| 2026-08-25 | 135.60 | 138.10 | 135.60 | 136.40 | 136.40 | 194 |
| 2026-08-24 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 1 |
| 2026-08-21 | 136.40 | 137.00 | 136.40 | 137.00 | 137.00 | 299 |
| 2026-08-18 | 137.60 | 137.60 | 137.60 | 137.60 | 137.60 | 11 |
| 2026-08-14 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 107 |
| 2026-08-13 | 136.70 | 136.70 | 136.70 | 136.70 | 136.70 | 51 |
| 2026-08-10 | 136.60 | 136.60 | 136.60 | 136.60 | 136.60 | 21 |
| 2026-08-07 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | 4 |
| 2026-08-05 | 135.80 | 135.80 | 134.60 | 134.60 | 134.60 | 89 |
| 2026-08-04 | 135.60 | 135.60 | 134.60 | 134.60 | 134.60 | 2,314 |
| 2026-08-03 | 138.40 | 138.40 | 138.40 | 138.40 | 138.40 | 80 |
| 2026-07-30 | 140.80 | 140.80 | 140.80 | 140.80 | 140.80 | 16 |
| 2026-07-29 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | 19 |
| 2026-07-22 | 139.30 | 139.30 | 139.30 | 139.30 | 139.30 | 172 |
| 2026-07-21 | 138.20 | 138.40 | 138.20 | 138.40 | 138.40 | 4 |
| 2026-07-20 | 138.90 | 139.00 | 138.90 | 139.00 | 139.00 | 140 |
| 2026-07-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-07-16 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2026-07-15 | 127.70 | 128.00 | 127.70 | 128.00 | 128.00 | 2 |
| 2026-07-14 | 127.60 | 127.60 | 127.60 | 127.60 | 127.60 | 195 |
| 2026-07-13 | 126.90 | 128.20 | 126.90 | 128.20 | 128.20 | 397 |
| 2026-07-10 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | 1 |
| 2026-07-09 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1 |
| 2026-07-08 | 127.00 | 127.80 | 126.80 | 127.80 | 127.80 | 60 |
| 2026-07-07 | 128.60 | 128.60 | 128.20 | 128.20 | 128.20 | 693 |
Page 1 of 14 · 810 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 2.2000 SEK |
| 2025-05-22 | 2.0000 SEK |
| 2024-05-24 | 3.5000 SEK |
| 2023-05-25 | 3.0000 SEK |
| 2022-05-12 | 1.7500 SEK |
| 2021-05-12 | 0.9582 SEK |
| 2019-08-30 | 2.0442 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.