Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	83.400	83.400	77.100	79.400	72.983	10,337
2022-09-27	82.000	84.700	78.700	81.900	75.281	20,839
2022-09-26	82.800	84.000	81.100	81.100	74.546	1,673
2022-09-23	80.700	81.000	79.100	81.000	74.454	8,618
2022-09-22	80.000	81.200	77.100	80.700	74.178	2,690
2022-09-21	80.000	89.900	76.800	80.000	73.535	6,099
2022-09-20	87.000	87.700	80.000	80.000	73.535	6,634
2022-09-19	84.000	88.000	84.000	86.700	79.693	3,137
2022-09-16	87.900	87.900	87.000	87.000	79.969	3,578
2022-09-15	86.000	89.100	86.000	87.400	80.337	2,414
2022-09-14	85.000	89.700	85.000	85.400	78.498	3,252
2022-09-13	85.000	90.000	84.000	85.000	78.131	16,922
2022-09-12	87.300	88.500	82.500	84.700	77.855	21,035
2022-09-09	90.100	91.700	87.300	87.300	80.245	10,890
2022-09-08	88.300	93.500	88.300	88.500	81.348	4,461
2022-09-07	90.100	92.700	88.000	89.500	82.267	2,533
2022-09-06	92.000	92.000	90.100	90.100	82.818	2,831
2022-09-05	92.000	96.200	86.400	92.700	85.208	8,742
2022-09-02	92.300	94.000	92.300	92.900	85.392	2,474
2022-09-01	97.400	97.400	90.000	94.000	86.403	17,077
2022-08-31	97.800	98.400	96.000	97.400	89.528	4,929
2022-08-30	104.00	104.00	97.200	97.800	89.896	1,232
2022-08-29	98.100	98.200	95.500	97.000	89.161	2,780
2022-08-26	100.00	100.00	96.700	98.100	90.172	2,029
2022-08-25	100.00	100.00	98.800	98.800	90.815	964
2022-08-24	101.00	101.20	96.100	98.400	90.448	9,363
2022-08-23	103.80	105.00	101.20	101.20	93.021	2,655
2022-08-22	97.300	104.40	97.300	101.20	93.021	11,266
2022-08-19	95.500	96.000	94.900	96.000	88.242	2,323
2022-08-18	96.100	96.100	95.900	96.000	88.242	1,498
2022-08-17	97.700	97.700	95.500	95.500	87.782	1,874
2022-08-16	96.500	98.900	96.400	97.500	89.620	4,258
2022-08-15	101.40	101.40	97.200	99.900	91.826	2,880
2022-08-12	96.500	101.80	96.500	101.00	92.837	297
2022-08-11	98.200	101.60	98.000	101.60	93.389	704
2022-08-10	101.00	101.00	97.800	100.80	92.654	5,259
2022-08-09	100.00	101.80	99.900	101.00	92.837	3,055
2022-08-08	103.40	103.40	99.600	102.00	93.757	1,801
2022-08-05	105.00	105.00	102.20	103.40	95.044	1,724
2022-08-04	104.00	106.20	103.40	104.40	95.963	2,207
2022-08-03	105.00	107.00	101.80	103.40	95.044	3,558
2022-08-02	103.40	104.80	102.00	103.80	95.411	2,956
2022-08-01	104.40	104.40	99.900	101.40	93.205	10,372
2022-07-29	99.100	106.20	99.100	104.40	95.963	7,281
2022-07-28	101.00	102.20	99.000	102.00	93.757	1,181
2022-07-27	102.60	103.00	99.700	101.00	92.837	1,892
2022-07-26	101.60	101.80	98.000	101.40	93.205	911
2022-07-25	99.500	103.80	99.100	101.60	93.389	2,123
2022-07-22	100.00	100.00	97.500	99.500	91.459	2,035
2022-07-21	102.60	102.60	99.100	100.00	91.918	1,858
2022-07-20	101.60	104.00	96.700	97.600	89.712	4,420
2022-07-19	99.700	102.60	99.700	101.80	93.573	1,930
2022-07-18	93.000	99.000	93.000	98.300	90.356	1,942
2022-07-15	97.900	97.900	92.800	93.000	85.484	14,559
2022-07-14	96.100	96.100	94.000	96.000	88.242	18,633
2022-07-13	98.000	98.000	95.100	96.000	88.242	7,061
2022-07-12	98.700	98.700	96.000	98.600	90.631	10,570
2022-07-11	100.60	103.40	96.800	98.700	90.723	2,655
2022-07-08	99.000	99.000	96.300	97.700	89.804	3,629
2022-07-07	96.900	99.000	96.900	98.100	90.172	1,707

← NewerPage 18 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.