Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	104.40	104.80	103.60	104.00	98.124	61,305
2023-09-08	104.40	105.00	104.00	104.40	98.501	22,122
2023-09-07	104.20	105.60	104.00	104.00	98.124	15,963
2023-09-06	105.20	106.00	104.40	105.00	99.067	12,776
2023-09-05	105.80	106.20	104.80	105.20	99.256	33,099
2023-09-04	106.20	106.40	105.20	105.80	99.822	20,466
2023-09-01	103.40	105.40	102.40	104.60	98.690	31,048
2023-08-31	102.20	109.60	102.20	104.20	98.313	54,313
2023-08-30	101.60	102.20	100.20	101.80	96.048	74,382
2023-08-29	99.600	102.40	99.600	101.40	95.671	24,219
2023-08-28	101.20	102.20	99.600	99.600	93.973	21,423
2023-08-25	98.400	101.60	98.000	101.20	95.482	20,174
2023-08-24	98.500	99.300	97.000	98.400	92.840	104,167
2023-08-23	100.80	101.00	98.400	98.500	92.935	30,979
2023-08-22	100.00	101.80	99.900	100.80	95.105	38,164
2023-08-21	102.60	102.80	100.00	100.00	94.350	46,536
2023-08-18	103.20	104.00	101.60	102.80	96.992	33,022
2023-08-17	106.40	107.40	104.20	104.40	98.501	26,426
2023-08-16	106.00	108.40	105.40	108.40	102.28	41,960
2023-08-15	107.00	108.00	106.00	106.00	100.01	466,260
2023-08-14	107.00	107.40	106.20	107.00	100.95	31,196
2023-08-11	110.00	112.00	107.40	107.60	101.52	47,127
2023-08-10	110.60	111.00	109.20	109.80	103.60	27,872
2023-08-09	111.00	112.20	110.20	110.60	104.35	24,642
2023-08-08	111.00	111.80	109.60	111.00	104.73	33,557
2023-08-07	112.00	112.00	110.40	111.00	104.73	29,148
2023-08-04	111.20	113.60	110.40	112.40	106.05	49,484
2023-08-03	113.00	114.40	110.00	110.20	103.97	40,586
2023-08-02	112.40	113.00	112.00	113.00	106.62	7,375
2023-08-01	114.40	114.60	113.40	113.40	106.99	7,175
2023-07-31	114.00	114.40	113.00	113.80	107.37	11,153
2023-07-28	115.20	115.20	113.60	114.00	107.56	9,885
2023-07-27	114.00	115.60	114.00	115.20	108.69	13,630
2023-07-26	114.60	115.00	113.20	113.40	106.99	14,837
2023-07-25	113.20	114.80	112.60	114.60	108.13	26,147
2023-07-24	111.60	113.20	111.00	113.00	106.62	28,134
2023-07-21	109.20	111.60	108.80	111.60	105.29	32,550
2023-07-20	106.00	108.40	106.00	108.00	101.90	32,859
2023-07-19	106.20	107.80	105.60	106.00	100.01	36,396
2023-07-18	109.00	109.00	104.60	105.60	99.634	73,858
2023-07-17	105.20	105.20	102.00	104.00	98.124	38,612
2023-07-14	109.00	109.00	105.40	105.40	99.445	39,245
2023-07-13	107.20	109.00	106.80	108.20	102.09	11,668
2023-07-12	107.00	108.80	105.60	107.40	101.33	31,488
2023-07-11	107.40	107.40	106.20	107.00	100.95	14,871
2023-07-10	108.40	109.00	107.00	107.40	101.33	9,611
2023-07-07	106.80	108.80	106.40	108.40	102.28	17,584
2023-07-06	109.20	109.20	106.40	106.40	100.39	26,156
2023-07-05	111.80	112.20	109.40	109.40	103.22	34,105
2023-07-04	113.00	113.20	111.20	111.80	105.48	14,746
2023-07-03	111.60	114.20	111.20	112.20	105.86	23,558
2023-06-30	110.00	113.20	107.60	110.00	103.78	114,182
2023-06-29	108.60	113.20	106.40	109.80	103.60	38,807
2023-06-28	109.60	112.80	108.60	108.60	102.46	70,128
2023-06-27	109.40	111.20	108.40	109.20	103.03	48,810
2023-06-26	110.80	111.80	107.60	109.40	103.22	31,263
2023-06-22	115.00	115.00	112.60	112.60	106.24	6,659
2023-06-21	116.00	116.00	113.20	114.80	108.31	12,774
2023-06-20	115.00	116.60	114.40	114.60	108.13	13,079
2023-06-19	118.20	118.20	115.00	115.40	108.88	13,349

← NewerPage 14 of 22 · 1,262 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.