Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-29 | 147.20 | 148.00 | 140.40 | 140.40 | 132.47 | 473,964 |
| 2024-02-28 | 154.60 | 156.20 | 148.60 | 148.80 | 140.39 | 34,823 |
| 2024-02-27 | 156.40 | 157.20 | 154.00 | 154.60 | 145.87 | 43,412 |
| 2024-02-26 | 156.00 | 159.00 | 155.60 | 156.40 | 147.56 | 42,958 |
| 2024-02-23 | 153.40 | 157.00 | 151.00 | 155.80 | 147.00 | 42,098 |
| 2024-02-22 | 158.60 | 159.00 | 150.00 | 153.40 | 144.73 | 31,349 |
| 2024-02-21 | 158.20 | 159.20 | 154.40 | 158.60 | 149.64 | 45,408 |
| 2024-02-20 | 157.00 | 161.00 | 155.80 | 158.00 | 149.07 | 64,499 |
| 2024-02-19 | 151.00 | 161.40 | 150.80 | 157.00 | 148.13 | 126,942 |
| 2024-02-16 | 134.80 | 151.80 | 134.80 | 151.80 | 143.22 | 117,636 |
| 2024-02-15 | 138.00 | 139.60 | 135.20 | 137.20 | 129.45 | 58,392 |
| 2024-02-14 | 136.00 | 136.60 | 133.40 | 136.40 | 128.69 | 31,585 |
| 2024-02-13 | 133.20 | 137.80 | 133.20 | 136.00 | 128.32 | 90,596 |
| 2024-02-12 | 130.80 | 133.40 | 130.80 | 132.80 | 125.30 | 28,464 |
| 2024-02-09 | 135.00 | 135.40 | 130.00 | 130.80 | 123.41 | 40,370 |
| 2024-02-08 | 128.20 | 135.60 | 128.20 | 135.00 | 127.37 | 34,202 |
| 2024-02-07 | 131.20 | 133.20 | 131.00 | 132.20 | 124.73 | 23,789 |
| 2024-02-06 | 128.40 | 132.00 | 128.40 | 131.20 | 123.79 | 44,218 |
| 2024-02-05 | 134.80 | 135.60 | 128.20 | 128.20 | 120.96 | 56,122 |
| 2024-02-02 | 132.80 | 135.20 | 132.00 | 134.60 | 127.00 | 73,224 |
| 2024-02-01 | 133.00 | 134.60 | 130.80 | 132.80 | 125.30 | 45,362 |
| 2024-01-31 | 132.00 | 134.40 | 131.60 | 132.40 | 124.92 | 40,973 |
| 2024-01-30 | 133.20 | 133.80 | 131.80 | 132.00 | 124.54 | 34,037 |
| 2024-01-29 | 132.40 | 134.00 | 130.60 | 132.00 | 124.54 | 42,773 |
| 2024-01-26 | 130.80 | 132.40 | 129.00 | 131.60 | 124.16 | 62,183 |
| 2024-01-25 | 129.60 | 131.80 | 128.80 | 130.80 | 123.41 | 57,316 |
| 2024-01-24 | 125.00 | 128.00 | 125.00 | 127.80 | 120.58 | 21,502 |
| 2024-01-23 | 123.00 | 127.00 | 123.00 | 125.00 | 117.94 | 30,840 |
| 2024-01-22 | 123.40 | 126.60 | 123.20 | 123.60 | 116.62 | 27,027 |
| 2024-01-19 | 126.80 | 126.80 | 121.40 | 122.80 | 115.86 | 67,361 |
| 2024-01-18 | 125.20 | 126.80 | 123.40 | 126.80 | 119.64 | 62,277 |
| 2024-01-17 | 124.00 | 126.20 | 123.60 | 125.60 | 118.50 | 23,830 |
| 2024-01-16 | 124.80 | 126.40 | 124.20 | 125.60 | 118.50 | 22,976 |
| 2024-01-15 | 131.00 | 131.00 | 125.00 | 125.60 | 118.50 | 41,297 |
| 2024-01-12 | 127.40 | 131.20 | 127.40 | 131.00 | 123.60 | 55,434 |
| 2024-01-11 | 126.60 | 128.20 | 125.60 | 126.80 | 119.64 | 49,028 |
| 2024-01-10 | 131.20 | 132.00 | 126.40 | 126.60 | 119.45 | 26,525 |
| 2024-01-09 | 128.00 | 134.00 | 126.00 | 131.20 | 123.79 | 93,581 |
| 2024-01-08 | 127.80 | 127.80 | 124.60 | 127.20 | 120.01 | 30,696 |
| 2024-01-05 | 126.40 | 128.00 | 125.20 | 126.20 | 119.07 | 31,074 |
| 2024-01-04 | 120.40 | 126.40 | 120.40 | 126.40 | 119.26 | 42,997 |
| 2024-01-03 | 125.20 | 125.20 | 119.40 | 120.20 | 113.41 | 26,217 |
| 2024-01-02 | 124.00 | 126.40 | 124.00 | 125.20 | 118.13 | 30,384 |
| 2023-12-29 | 124.00 | 125.00 | 123.00 | 124.00 | 116.99 | 37,737 |
| 2023-12-28 | 121.20 | 124.60 | 120.80 | 124.00 | 116.99 | 36,102 |
| 2023-12-27 | 119.60 | 122.20 | 118.60 | 121.00 | 114.16 | 38,004 |
| 2023-12-22 | 115.40 | 119.80 | 115.40 | 119.60 | 112.84 | 22,682 |
| 2023-12-21 | 120.00 | 120.60 | 116.00 | 117.00 | 110.39 | 35,111 |
| 2023-12-20 | 119.40 | 121.80 | 118.80 | 121.60 | 114.73 | 47,190 |
| 2023-12-19 | 117.00 | 120.00 | 116.80 | 119.40 | 112.65 | 44,206 |
| 2023-12-18 | 118.60 | 118.60 | 116.20 | 117.00 | 110.39 | 18,416 |
| 2023-12-15 | 115.80 | 119.00 | 113.20 | 118.60 | 111.90 | 79,372 |
| 2023-12-14 | 110.80 | 116.80 | 110.60 | 116.00 | 109.45 | 700,869 |
| 2023-12-13 | 111.40 | 111.80 | 109.60 | 110.80 | 104.54 | 21,619 |
| 2023-12-12 | 111.80 | 111.80 | 108.40 | 110.80 | 104.54 | 39,477 |
| 2023-12-11 | 110.60 | 112.20 | 108.60 | 110.80 | 104.54 | 41,461 |
| 2023-12-08 | 113.00 | 113.00 | 109.20 | 109.60 | 103.41 | 32,785 |
| 2023-12-07 | 110.00 | 112.60 | 108.40 | 112.40 | 106.05 | 27,923 |
| 2023-12-06 | 110.40 | 111.00 | 107.40 | 110.60 | 104.35 | 38,585 |
| 2023-12-05 | 105.20 | 110.00 | 105.20 | 109.40 | 103.22 | 44,717 |
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.