Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 126.20 | 126.20 | 122.80 | 122.80 | 122.80 | 94,521 |
| 2026-10-16 | 122.40 | 126.20 | 122.40 | 125.60 | 125.60 | 11,063 |
| 2026-10-15 | 126.00 | 126.00 | 121.80 | 121.80 | 121.80 | 72,737 |
| 2026-10-14 | 126.60 | 127.80 | 126.20 | 126.20 | 126.20 | 10,546 |
| 2026-10-13 | 128.20 | 128.60 | 126.00 | 126.00 | 126.00 | 11,911 |
| 2026-10-12 | 124.80 | 128.40 | 124.60 | 127.20 | 127.20 | 24,143 |
| 2026-10-09 | 124.00 | 124.60 | 123.60 | 124.00 | 124.00 | 30,088 |
| 2026-10-08 | 121.60 | 123.40 | 121.00 | 122.60 | 122.60 | 11,414 |
| 2026-10-07 | 122.20 | 128.20 | 120.40 | 120.80 | 120.80 | 31,422 |
| 2026-10-06 | 122.40 | 123.40 | 120.60 | 121.60 | 121.60 | 12,265 |
| 2026-10-05 | 125.60 | 125.60 | 120.20 | 120.20 | 120.20 | 11,438 |
| 2026-10-02 | 127.60 | 127.80 | 124.80 | 125.60 | 125.60 | 5,358 |
| 2026-10-01 | 127.60 | 129.00 | 126.80 | 126.80 | 126.80 | 4,720 |
| 2026-09-30 | 130.40 | 130.40 | 127.20 | 127.60 | 127.60 | 6,692 |
| 2026-09-29 | 132.60 | 132.60 | 128.00 | 128.00 | 128.00 | 15,320 |
| 2026-09-28 | 128.80 | 132.40 | 128.80 | 130.80 | 130.80 | 3,240 |
| 2026-09-25 | 132.00 | 133.20 | 131.40 | 133.20 | 133.20 | 5,106 |
| 2026-09-24 | 129.80 | 133.40 | 129.80 | 131.00 | 131.00 | 4,393 |
| 2026-09-23 | 131.20 | 134.00 | 129.80 | 134.00 | 134.00 | 3,014 |
| 2026-09-22 | 130.60 | 133.00 | 130.00 | 130.20 | 130.20 | 8,612 |
| 2026-09-21 | 131.00 | 132.20 | 129.80 | 130.80 | 130.80 | 9,728 |
| 2026-09-18 | 132.20 | 132.20 | 131.20 | 131.20 | 131.20 | 1,897 |
| 2026-09-17 | 132.20 | 132.20 | 130.20 | 131.40 | 131.40 | 2,814 |
| 2026-09-16 | 132.20 | 134.00 | 132.00 | 132.20 | 132.20 | 5,576 |
| 2026-09-15 | 132.80 | 132.80 | 130.60 | 132.00 | 132.00 | 4,864 |
| 2026-09-14 | 132.20 | 132.40 | 130.20 | 131.80 | 131.80 | 4,111 |
| 2026-09-11 | 134.60 | 134.60 | 132.20 | 132.20 | 132.20 | 7,055 |
| 2026-09-10 | 137.40 | 137.40 | 134.00 | 134.60 | 134.60 | 7,676 |
| 2026-09-09 | 137.00 | 137.00 | 136.20 | 137.00 | 137.00 | 3,123 |
| 2026-09-08 | 137.80 | 137.80 | 136.60 | 137.00 | 137.00 | 10,037 |
| 2026-09-07 | 137.00 | 138.40 | 136.40 | 136.80 | 136.80 | 11,638 |
| 2026-09-04 | 137.20 | 138.00 | 136.20 | 137.00 | 137.00 | 5,752 |
| 2026-09-03 | 138.00 | 138.00 | 135.60 | 137.00 | 137.00 | 11,314 |
| 2026-09-02 | 134.20 | 137.40 | 133.60 | 137.40 | 137.40 | 15,194 |
| 2026-09-01 | 133.80 | 135.40 | 133.40 | 134.20 | 134.20 | 6,334 |
| 2026-08-31 | 132.20 | 135.40 | 131.80 | 135.40 | 135.40 | 24,272 |
| 2026-08-28 | 134.80 | 136.00 | 132.20 | 132.20 | 132.20 | 453,877 |
| 2026-08-27 | 138.80 | 138.80 | 132.60 | 132.60 | 132.60 | 10,818 |
| 2026-08-26 | 136.00 | 136.60 | 134.60 | 134.60 | 134.60 | 1,677 |
| 2026-08-25 | 136.20 | 137.60 | 134.80 | 136.00 | 136.00 | 3,642 |
| 2026-08-24 | 135.40 | 136.40 | 135.20 | 135.20 | 135.20 | 5,755 |
| 2026-08-21 | 138.80 | 139.60 | 136.40 | 136.40 | 136.40 | 14,233 |
| 2026-08-20 | 138.00 | 139.00 | 137.80 | 138.80 | 138.80 | 6,782 |
| 2026-08-19 | 138.00 | 138.00 | 137.00 | 138.00 | 138.00 | 6,481 |
| 2026-08-18 | 137.60 | 140.00 | 137.20 | 137.20 | 137.20 | 7,723 |
| 2026-08-17 | 136.00 | 138.60 | 136.00 | 136.40 | 136.40 | 9,219 |
| 2026-08-14 | 135.60 | 136.80 | 135.40 | 136.40 | 136.40 | 43,166 |
| 2026-08-13 | 136.80 | 136.80 | 136.00 | 136.00 | 136.00 | 69,562 |
| 2026-08-12 | 136.80 | 136.80 | 135.60 | 136.40 | 136.40 | 8,900 |
| 2026-08-11 | 136.60 | 136.80 | 136.40 | 136.40 | 136.40 | 3,716 |
| 2026-08-10 | 136.60 | 136.60 | 135.00 | 136.60 | 136.60 | 2,796 |
| 2026-08-07 | 135.60 | 136.60 | 134.60 | 136.00 | 136.00 | 7,942 |
| 2026-08-06 | 133.80 | 136.80 | 133.80 | 136.80 | 136.80 | 4,857 |
| 2026-08-05 | 134.00 | 136.60 | 133.20 | 133.20 | 133.20 | 7,897 |
| 2026-08-04 | 135.80 | 137.80 | 133.40 | 134.00 | 134.00 | 7,650 |
| 2026-08-03 | 138.60 | 138.60 | 136.40 | 136.40 | 136.40 | 4,556 |
| 2026-07-31 | 135.20 | 139.00 | 135.20 | 138.60 | 138.60 | 3,068 |
| 2026-07-30 | 138.80 | 140.80 | 131.80 | 135.00 | 135.00 | 12,917 |
| 2026-07-29 | 136.40 | 139.00 | 136.40 | 138.00 | 138.00 | 2,912 |
| 2026-07-28 | 136.00 | 138.00 | 136.00 | 136.80 | 136.80 | 1,462 |
Page 1 of 21 · 1,260 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 | 1.5000 SEK |
| 2019-08-28 | 3.2000 SEK |
Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.