Alligo AB Series B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	103.00	106.20	102.80	105.20	99.256	41,528
2023-12-01	103.20	105.60	102.00	102.80	96.992	277,556
2023-11-30	101.60	104.40	101.60	103.20	97.369	19,951
2023-11-29	101.20	103.00	100.00	101.60	95.860	24,124
2023-11-28	100.00	101.80	100.00	101.20	95.482	11,908
2023-11-27	103.00	103.00	100.40	101.00	95.293	30,261
2023-11-24	99.300	103.20	99.100	103.00	97.180	42,636
2023-11-23	97.000	99.600	96.700	99.200	93.595	176,157
2023-11-22	94.000	95.100	92.300	94.800	89.444	7,085
2023-11-21	94.000	95.400	92.600	92.900	87.651	34,790
2023-11-20	93.900	94.500	92.600	94.100	88.783	13,139
2023-11-17	92.200	95.300	92.100	94.000	88.689	12,712
2023-11-16	92.900	93.500	91.700	92.500	87.274	10,501
2023-11-15	93.500	93.600	92.200	92.900	87.651	13,697
2023-11-14	88.800	93.100	88.300	92.100	86.896	17,540
2023-11-13	88.900	88.900	87.500	88.800	83.783	12,200
2023-11-10	89.000	89.000	86.600	88.600	83.594	251,002
2023-11-09	88.000	89.000	87.700	88.800	83.783	73,070
2023-11-08	89.000	89.800	87.600	88.000	83.028	157,118
2023-11-07	90.000	90.300	88.000	89.800	84.726	33,332
2023-11-06	95.000	95.000	89.700	89.900	84.821	28,446
2023-11-03	89.100	91.400	89.100	91.000	85.858	9,184
2023-11-02	89.300	91.700	88.600	89.100	84.066	30,135
2023-11-01	96.000	96.000	88.100	88.700	83.688	26,636
2023-10-31	86.300	88.000	86.200	87.600	82.651	98,723
2023-10-30	87.900	89.300	85.900	86.600	81.707	54,524
2023-10-27	93.100	93.100	87.200	87.400	82.462	41,864
2023-10-26	90.500	93.500	89.500	91.600	86.425	19,834
2023-10-25	95.500	96.500	93.100	93.100	87.840	40,637
2023-10-24	91.900	95.100	91.800	94.500	89.161	22,482
2023-10-23	92.800	93.000	91.500	92.200	86.991	14,543
2023-10-20	93.000	94.700	91.600	92.800	87.557	26,703
2023-10-19	94.000	94.000	92.300	93.100	87.840	29,410
2023-10-18	94.200	95.800	92.500	93.600	88.312	25,718
2023-10-17	94.400	94.900	93.200	94.200	88.878	25,620
2023-10-16	94.700	95.800	93.900	94.400	89.066	34,158
2023-10-13	99.200	99.200	94.500	95.100	89.727	39,945
2023-10-12	101.60	102.00	99.300	99.300	93.690	30,873
2023-10-11	102.80	103.40	101.40	101.60	95.860	38,967
2023-10-10	100.80	104.60	100.80	103.40	97.558	14,999
2023-10-09	101.00	101.40	100.00	101.00	95.293	5,837
2023-10-06	101.80	102.00	100.00	101.40	95.671	10,988
2023-10-05	100.80	102.00	100.00	100.60	94.916	18,672
2023-10-04	102.40	102.40	99.300	99.800	94.161	23,405
2023-10-03	105.40	105.60	101.60	102.40	96.614	162,736
2023-10-02	102.40	106.00	102.20	105.60	99.634	133,480
2023-09-29	101.60	103.60	101.00	102.40	96.614	336,402
2023-09-28	102.20	102.80	101.00	101.40	95.671	10,335
2023-09-27	103.60	104.00	101.80	102.20	96.426	16,267
2023-09-26	105.00	105.40	103.00	103.80	97.935	27,868
2023-09-25	106.60	107.40	105.20	105.20	99.256	12,284
2023-09-22	106.80	109.00	105.60	106.40	100.39	17,331
2023-09-21	106.40	109.20	106.40	106.80	100.77	30,468
2023-09-20	106.40	107.80	106.20	107.20	101.14	8,499
2023-09-19	105.80	106.60	105.40	106.40	100.39	11,794
2023-09-18	106.00	106.80	105.40	106.00	100.01	13,238
2023-09-15	104.60	106.80	104.60	106.00	100.01	15,314
2023-09-14	103.00	104.80	103.00	104.60	98.690	6,484
2023-09-13	104.60	105.20	102.40	103.60	97.747	39,640
2023-09-12	104.20	104.60	104.00	104.60	98.690	29,198

← NewerPage 13 of 21 · 1,257 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.