Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	117.80	119.00	117.00	118.60	111.90	7,323
2023-06-15	119.40	120.00	118.00	118.40	111.71	11,156
2023-06-14	120.00	122.00	119.00	119.40	112.65	15,628
2023-06-13	124.80	126.60	118.20	119.80	113.03	20,272
2023-06-12	121.20	124.20	121.20	123.60	116.62	40,776
2023-06-09	120.60	121.60	120.60	121.00	114.16	15,012
2023-06-08	120.40	122.00	119.80	120.60	113.79	16,900
2023-06-07	120.40	121.60	119.80	120.60	113.79	13,532
2023-06-05	118.80	121.60	118.00	120.20	113.41	15,537
2023-06-02	122.20	122.20	118.20	118.80	112.09	34,483
2023-06-01	120.60	123.40	120.60	122.00	115.11	42,074
2023-05-31	117.60	120.00	117.60	119.80	113.03	12,387
2023-05-30	120.20	120.20	118.20	118.80	112.09	412,842
2023-05-29	117.00	119.80	117.00	119.60	112.84	12,369
2023-05-26	115.80	118.80	115.60	117.00	110.39	20,537
2023-05-25	114.20	116.20	114.00	115.80	109.26	18,137
2023-05-24	120.40	120.60	116.20	116.40	106.99	49,881
2023-05-23	123.20	125.40	120.00	120.80	111.04	39,159
2023-05-22	126.00	126.00	124.40	125.00	114.90	18,830
2023-05-19	124.40	125.80	122.80	124.80	114.71	24,095
2023-05-17	123.80	125.40	121.80	122.40	112.51	13,234
2023-05-16	125.80	126.60	122.60	123.80	113.79	23,725
2023-05-15	121.00	124.80	121.00	123.20	113.24	78,410
2023-05-12	119.00	122.80	119.00	120.20	110.49	48,213
2023-05-11	115.80	119.40	115.80	119.00	109.38	38,032
2023-05-10	113.00	115.20	112.40	114.80	105.52	27,550
2023-05-09	113.80	113.80	110.80	113.20	104.05	123,977
2023-05-08	114.00	114.40	112.20	114.00	104.79	34,191
2023-05-05	112.40	115.80	112.20	113.80	104.60	20,839
2023-05-04	113.40	113.80	111.20	112.40	103.32	19,385
2023-05-03	112.80	114.80	111.00	113.40	104.24	27,447
2023-05-02	114.40	114.40	109.20	112.80	103.68	55,033
2023-04-28	117.80	118.20	110.40	114.40	105.15	215,111
2023-04-27	121.40	124.20	121.00	122.40	112.51	26,660
2023-04-26	119.20	121.80	117.60	121.40	111.59	19,297
2023-04-25	120.40	121.20	118.00	119.20	109.57	14,736
2023-04-24	121.80	121.80	118.20	120.40	110.67	33,866
2023-04-21	124.20	124.80	122.00	123.80	113.79	134,787
2023-04-20	128.80	128.80	120.60	124.60	114.53	29,180
2023-04-19	125.20	130.00	123.00	128.80	118.39	41,034
2023-04-18	129.00	129.20	125.40	125.60	115.45	18,987
2023-04-17	128.80	129.80	127.80	129.00	118.57	23,513
2023-04-14	123.40	127.40	122.60	127.40	117.10	39,326
2023-04-13	124.00	124.20	123.00	123.40	113.43	53,768
2023-04-12	121.80	124.00	120.00	124.00	113.98	55,864
2023-04-11	124.00	124.00	121.40	121.80	111.96	23,418
2023-04-06	124.00	124.00	122.80	124.00	113.98	8,522
2023-04-05	122.60	124.00	122.40	124.00	113.98	44,289
2023-04-04	123.00	126.00	122.40	122.40	112.51	1,152,188
2023-04-03	122.00	124.60	120.20	122.40	112.51	18,719
2023-03-31	117.00	122.00	116.40	122.00	112.14	74,833
2023-03-30	115.00	118.00	114.80	117.00	107.54	135,978
2023-03-29	109.60	114.20	107.80	113.60	104.42	19,031
2023-03-28	110.20	110.80	108.80	109.60	100.74	8,239
2023-03-27	108.80	112.00	108.00	110.20	101.29	30,625
2023-03-24	110.40	110.40	108.60	108.80	100.01	42,478
2023-03-23	111.00	111.00	109.40	110.60	101.66	6,140
2023-03-22	109.40	112.20	108.60	111.00	102.03	17,484
2023-03-21	109.00	110.20	107.60	109.40	100.56	14,202
2023-03-20	111.00	111.60	108.00	109.00	100.19	37,600

← NewerPage 15 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.