Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	78.500	80.000	77.500	78.900	72.524	15,787
2022-12-20	80.200	80.200	78.500	78.500	72.156	5,351
2022-12-19	79.600	81.000	77.000	80.200	73.718	5,952
2022-12-16	76.500	77.900	76.500	76.500	70.317	4,837
2022-12-15	78.400	79.600	76.000	76.100	69.950	6,799
2022-12-14	77.700	79.900	77.000	78.200	71.880	5,556
2022-12-13	80.100	80.100	77.000	77.700	71.421	18,244
2022-12-12	81.000	82.000	79.000	80.100	73.627	2,021
2022-12-09	79.900	80.700	79.900	80.700	74.178	3,708
2022-12-08	80.000	80.000	79.000	79.900	73.443	1,768
2022-12-07	79.400	80.000	79.200	79.800	73.351	4,747
2022-12-06	80.500	80.500	78.800	78.800	72.432	7,174
2022-12-05	80.000	82.500	79.500	79.500	73.075	15,053
2022-12-02	81.900	81.900	79.000	80.000	73.535	66,054
2022-12-01	81.000	82.000	78.200	81.500	74.913	8,751
2022-11-30	80.200	81.900	77.700	80.200	73.718	35,814
2022-11-29	81.000	81.000	79.500	80.200	73.718	8,715
2022-11-28	80.300	81.400	80.000	80.800	74.270	20,332
2022-11-25	82.000	82.000	80.100	80.300	73.810	62,485
2022-11-24	81.000	82.000	80.500	82.000	75.373	3,040
2022-11-23	80.000	81.000	79.200	80.900	74.362	3,185
2022-11-22	79.800	80.500	79.800	80.000	73.535	12,127
2022-11-21	81.900	82.000	78.600	80.000	73.535	12,942
2022-11-18	78.900	80.800	78.500	80.000	73.535	152,133
2022-11-17	79.100	80.000	77.000	78.900	72.524	20,107
2022-11-16	79.900	79.900	76.900	79.400	72.983	2,708
2022-11-15	80.000	80.000	78.000	79.000	72.615	17,551
2022-11-14	81.000	81.500	80.000	80.000	73.535	24,995
2022-11-11	82.000	82.000	79.900	79.900	73.443	39,689
2022-11-10	81.200	82.000	80.200	82.000	75.373	22,461
2022-11-09	80.800	82.000	80.800	81.000	74.454	3,597
2022-11-08	81.700	82.000	80.800	80.800	74.270	12,434
2022-11-07	80.200	82.900	80.200	81.700	75.097	60,533
2022-11-04	81.400	81.400	79.800	80.000	73.535	1,246
2022-11-03	82.000	82.000	79.100	79.500	73.075	4,524
2022-11-02	80.800	82.000	80.400	80.400	73.902	6,178
2022-11-01	81.500	85.000	80.800	81.400	74.821	13,986
2022-10-31	82.500	83.000	81.500	81.500	74.913	29,361
2022-10-28	89.000	89.500	82.500	82.500	75.833	21,992
2022-10-27	86.000	87.600	85.500	85.500	78.590	1,994
2022-10-26	87.900	87.900	86.900	87.600	80.520	3,505
2022-10-25	86.000	88.500	86.000	87.900	80.796	7,306
2022-10-24	85.300	88.000	85.300	88.000	80.888	3,481
2022-10-21	83.000	88.500	83.000	88.500	81.348	844
2022-10-20	82.500	84.800	80.400	84.800	77.947	2,224
2022-10-19	79.700	83.000	79.700	83.000	76.292	5,869
2022-10-18	79.000	82.700	79.000	82.000	75.373	10,408
2022-10-17	82.500	82.700	78.000	81.100	74.546	17,239
2022-10-14	83.600	83.600	80.000	82.500	75.833	65,639
2022-10-13	82.700	84.200	82.000	83.600	76.844	208
2022-10-12	83.600	83.800	79.500	83.800	77.028	1,174
2022-10-11	82.400	83.600	81.000	83.600	76.844	8,954
2022-10-10	82.300	82.400	82.000	82.300	75.649	11,315
2022-10-07	80.900	85.100	80.900	81.800	75.189	3,993
2022-10-06	77.000	81.100	76.800	80.200	73.718	13,560
2022-10-05	78.000	78.000	76.300	76.900	70.685	20,561
2022-10-04	77.400	79.000	75.300	78.300	71.972	15,953
2022-10-03	76.800	77.500	76.000	77.400	71.145	1,109
2022-09-30	78.000	78.000	76.500	76.800	70.593	8,053
2022-09-29	79.400	79.400	78.000	78.300	71.972	1,746

← NewerPage 17 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.