Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 148.60 | 148.60 | 145.00 | 145.40 | 140.59 | 24,757 |
| 2024-05-27 | 144.60 | 146.80 | 138.60 | 145.00 | 140.20 | 28,890 |
| 2024-05-24 | 141.80 | 145.80 | 139.00 | 145.40 | 140.59 | 29,795 |
| 2024-05-23 | 143.80 | 148.80 | 141.60 | 144.60 | 136.43 | 20,694 |
| 2024-05-22 | 142.60 | 146.60 | 142.20 | 143.80 | 135.68 | 21,915 |
| 2024-05-21 | 140.40 | 143.80 | 140.20 | 143.00 | 134.92 | 11,739 |
| 2024-05-20 | 136.20 | 141.40 | 136.00 | 140.40 | 132.47 | 11,857 |
| 2024-05-17 | 135.80 | 137.00 | 134.00 | 136.20 | 128.50 | 12,693 |
| 2024-05-16 | 138.60 | 140.40 | 135.20 | 135.80 | 128.13 | 31,621 |
| 2024-05-15 | 140.00 | 141.20 | 138.40 | 138.60 | 130.77 | 14,967 |
| 2024-05-14 | 138.60 | 142.20 | 138.40 | 140.00 | 132.09 | 17,059 |
| 2024-05-13 | 140.00 | 140.20 | 134.80 | 138.60 | 130.77 | 26,989 |
| 2024-05-10 | 133.80 | 138.40 | 133.80 | 137.60 | 129.83 | 17,931 |
| 2024-05-08 | 133.60 | 135.40 | 133.00 | 133.80 | 126.24 | 41,564 |
| 2024-05-07 | 132.20 | 134.60 | 131.60 | 133.40 | 125.86 | 27,237 |
| 2024-05-06 | 128.60 | 133.80 | 128.40 | 132.20 | 124.73 | 12,823 |
| 2024-05-03 | 125.00 | 129.80 | 125.00 | 128.40 | 121.15 | 17,268 |
| 2024-05-02 | 129.40 | 129.40 | 123.60 | 125.00 | 117.94 | 18,717 |
| 2024-04-30 | 126.00 | 130.40 | 124.80 | 129.60 | 122.28 | 12,125 |
| 2024-04-29 | 127.60 | 129.00 | 125.60 | 126.40 | 119.26 | 17,645 |
| 2024-04-26 | 129.00 | 132.00 | 125.00 | 127.60 | 120.39 | 23,551 |
| 2024-04-25 | 128.60 | 132.60 | 116.20 | 129.00 | 121.71 | 143,145 |
| 2024-04-24 | 135.20 | 137.00 | 133.80 | 137.00 | 129.26 | 16,866 |
| 2024-04-23 | 133.60 | 135.40 | 132.40 | 135.20 | 127.56 | 14,374 |
| 2024-04-22 | 133.00 | 135.00 | 130.40 | 133.60 | 126.05 | 14,465 |
| 2024-04-19 | 133.40 | 134.00 | 131.80 | 133.80 | 126.24 | 11,954 |
| 2024-04-18 | 135.00 | 135.00 | 132.40 | 134.80 | 127.18 | 14,598 |
| 2024-04-17 | 137.40 | 138.20 | 133.80 | 135.00 | 127.37 | 20,437 |
| 2024-04-16 | 141.00 | 141.00 | 136.00 | 137.40 | 129.64 | 15,199 |
| 2024-04-15 | 139.80 | 142.20 | 138.00 | 140.40 | 132.47 | 35,926 |
| 2024-04-12 | 142.20 | 144.40 | 139.40 | 139.80 | 131.90 | 25,622 |
| 2024-04-11 | 144.20 | 144.20 | 139.60 | 143.00 | 134.92 | 26,172 |
| 2024-04-10 | 145.20 | 147.40 | 142.80 | 144.20 | 136.05 | 20,870 |
| 2024-04-09 | 148.60 | 148.60 | 144.20 | 145.40 | 137.18 | 18,339 |
| 2024-04-08 | 148.00 | 150.80 | 147.40 | 148.60 | 140.20 | 16,499 |
| 2024-04-05 | 149.80 | 149.80 | 147.00 | 148.00 | 139.64 | 10,650 |
| 2024-04-04 | 151.00 | 152.00 | 148.80 | 150.40 | 141.90 | 13,802 |
| 2024-04-03 | 149.00 | 151.60 | 147.40 | 151.60 | 143.03 | 19,847 |
| 2024-04-02 | 153.60 | 153.60 | 148.60 | 149.00 | 140.58 | 22,396 |
| 2024-03-28 | 158.00 | 158.60 | 152.40 | 154.00 | 145.30 | 27,248 |
| 2024-03-27 | 161.80 | 163.80 | 156.00 | 157.40 | 148.51 | 17,806 |
| 2024-03-26 | 157.40 | 162.00 | 157.20 | 162.00 | 152.85 | 26,128 |
| 2024-03-25 | 155.40 | 157.40 | 153.40 | 157.40 | 148.51 | 16,797 |
| 2024-03-22 | 155.60 | 159.40 | 154.00 | 155.60 | 146.81 | 18,044 |
| 2024-03-21 | 149.00 | 157.60 | 149.00 | 155.60 | 146.81 | 36,430 |
| 2024-03-20 | 145.80 | 147.80 | 145.00 | 147.80 | 139.45 | 289,540 |
| 2024-03-19 | 147.00 | 147.20 | 142.60 | 145.80 | 137.56 | 26,744 |
| 2024-03-18 | 150.40 | 151.60 | 146.20 | 147.00 | 138.69 | 23,482 |
| 2024-03-15 | 151.40 | 153.80 | 150.20 | 151.20 | 142.66 | 172,767 |
| 2024-03-14 | 151.40 | 154.00 | 151.20 | 151.40 | 142.85 | 39,748 |
| 2024-03-13 | 150.60 | 153.00 | 149.00 | 151.40 | 142.85 | 109,359 |
| 2024-03-12 | 147.00 | 151.40 | 145.80 | 150.60 | 142.09 | 14,407 |
| 2024-03-11 | 151.20 | 151.20 | 146.00 | 147.00 | 138.69 | 15,288 |
| 2024-03-08 | 148.40 | 151.40 | 146.00 | 151.40 | 142.85 | 43,904 |
| 2024-03-07 | 148.60 | 149.00 | 144.80 | 148.40 | 140.02 | 16,337 |
| 2024-03-06 | 147.00 | 147.60 | 145.00 | 147.00 | 138.69 | 21,648 |
| 2024-03-05 | 146.20 | 151.40 | 145.80 | 147.00 | 138.69 | 26,965 |
| 2024-03-04 | 147.40 | 148.20 | 145.00 | 146.20 | 137.94 | 32,209 |
| 2024-03-01 | 142.60 | 147.40 | 142.60 | 147.40 | 139.07 | 78,674 |
| 2024-02-29 | 147.20 | 148.00 | 140.40 | 140.40 | 132.47 | 473,964 |
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.