Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	113.60	115.80	111.60	111.80	102.76	15,127
2023-03-16	114.00	114.00	111.00	112.40	103.32	15,502
2023-03-15	118.40	118.40	113.20	113.20	104.05	29,753
2023-03-14	115.40	119.00	114.00	117.20	107.73	27,627
2023-03-13	116.00	118.40	112.20	115.40	106.07	30,242
2023-03-10	115.60	116.00	113.20	115.80	106.44	35,062
2023-03-09	117.60	117.80	114.40	115.60	106.26	20,111
2023-03-08	117.80	118.40	116.00	117.20	107.73	15,281
2023-03-07	119.00	120.60	117.00	117.80	108.28	19,717
2023-03-06	115.60	119.00	115.40	119.00	109.38	29,482
2023-03-03	117.80	120.00	115.20	115.40	106.07	32,053
2023-03-02	116.00	120.00	115.00	117.60	108.10	62,176
2023-03-01	114.40	114.40	111.80	114.00	104.79	34,151
2023-02-28	110.00	115.00	109.80	113.60	104.42	60,840
2023-02-27	110.00	110.00	106.40	108.00	99.272	147,886
2023-02-24	107.60	107.60	104.00	104.20	95.779	20,352
2023-02-23	101.60	106.40	99.800	105.80	97.250	49,594
2023-02-22	101.80	102.40	98.200	101.60	93.389	229,279
2023-02-21	102.40	102.40	101.20	101.80	93.573	10,029
2023-02-20	100.00	103.00	98.700	100.60	92.470	37,638
2023-02-17	95.600	102.00	94.700	100.00	91.918	72,209
2023-02-16	96.400	99.100	94.300	95.600	87.874	83,682
2023-02-15	87.600	90.500	87.600	88.400	81.256	12,470
2023-02-14	88.500	89.100	87.700	88.500	81.348	10,698
2023-02-13	88.900	88.900	87.500	88.000	80.888	11,238
2023-02-10	88.200	89.000	87.600	88.600	81.440	86,611
2023-02-09	88.900	89.000	87.500	88.300	81.164	12,470
2023-02-08	89.000	89.400	88.300	88.800	81.623	2,777
2023-02-07	88.600	89.800	87.000	88.100	80.980	15,655
2023-02-06	89.900	90.900	88.300	89.500	82.267	6,947
2023-02-03	89.900	90.000	88.100	89.800	82.543	27,536
2023-02-02	89.400	89.400	87.900	88.900	81.715	15,112
2023-02-01	88.200	89.400	88.200	88.600	81.440	8,080
2023-01-31	88.800	89.700	88.500	89.100	81.899	22,761
2023-01-30	87.500	89.300	87.100	88.900	81.715	20,555
2023-01-27	86.800	88.000	86.300	87.000	79.969	120,865
2023-01-26	86.600	87.000	85.800	86.800	79.785	9,675
2023-01-25	87.200	87.200	85.100	86.700	79.693	12,139
2023-01-24	85.800	86.800	84.500	86.800	79.785	55,890
2023-01-23	87.000	87.000	84.700	85.800	78.866	13,251
2023-01-20	86.800	86.800	84.000	86.000	79.050	23,587
2023-01-19	85.500	87.000	84.000	86.900	79.877	14,515
2023-01-18	83.800	85.500	83.200	85.500	78.590	863,050
2023-01-17	83.000	83.500	81.800	83.400	76.660	182,895
2023-01-16	81.000	83.700	81.000	82.600	75.925	138,071
2023-01-13	80.200	83.000	80.200	81.000	74.454	47,698
2023-01-12	82.200	83.000	80.000	80.900	74.362	168,604
2023-01-11	80.500	84.000	79.400	80.000	73.535	18,933
2023-01-10	79.700	82.000	79.700	80.000	73.535	14,600
2023-01-09	78.600	80.800	78.600	79.700	73.259	11,236
2023-01-05	78.600	79.700	78.600	78.600	72.248	1,231
2023-01-04	79.200	80.000	78.500	78.600	72.248	6,665
2023-01-03	78.600	81.800	78.600	79.200	72.799	6,245
2023-01-02	79.300	80.500	77.100	79.200	72.799	2,307
2022-12-30	78.000	80.400	78.000	79.300	72.891	2,611
2022-12-29	79.600	79.600	78.200	78.500	72.156	4,278
2022-12-28	79.400	79.900	78.300	79.800	73.351	1,762
2022-12-27	79.000	80.800	78.200	79.400	72.983	14,017
2022-12-23	78.800	80.000	78.100	79.500	73.075	1,387
2022-12-22	78.900	81.700	77.800	78.800	72.432	2,729

← NewerPage 16 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.