Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	96.300	100.00	96.300	99.300	91.275	1,255
2022-07-05	97.100	98.900	96.300	96.300	88.517	331
2022-07-04	97.000	100.20	97.000	97.100	89.253	1,065
2022-07-01	98.300	99.600	95.000	97.000	89.161	37,574
2022-06-30	100.60	100.60	97.000	99.000	90.999	7,970
2022-06-29	101.00	102.00	101.00	101.60	93.389	3,167
2022-06-28	101.80	102.00	100.60	101.00	92.837	3,418
2022-06-27	104.00	104.00	97.000	100.00	91.918	1,282
2022-06-23	96.700	104.20	96.700	97.400	89.528	1,184
2022-06-22	96.000	102.20	96.000	96.600	88.793	5,114
2022-06-21	100.00	104.40	96.000	96.000	88.242	5,960
2022-06-20	101.60	102.60	99.200	99.200	91.183	2,550
2022-06-17	98.000	102.60	98.000	101.60	93.389	4,659
2022-06-16	101.80	101.80	93.300	97.600	89.712	12,863
2022-06-15	99.700	101.60	96.400	101.60	93.389	6,423
2022-06-14	95.900	100.20	95.300	95.400	87.690	20,330
2022-06-13	101.00	102.20	90.300	93.000	85.484	60,433
2022-06-10	107.80	107.80	100.00	101.00	92.837	26,352
2022-06-09	106.20	107.80	106.00	107.00	98.353	1,813
2022-06-08	105.80	108.00	103.60	103.60	95.227	11,721
2022-06-07	110.00	114.40	105.20	105.80	97.250	21,169
2022-06-03	106.40	106.40	103.40	104.80	96.330	4,256
2022-06-02	105.00	107.80	103.40	105.40	96.882	4,290
2022-06-01	110.00	110.00	102.40	108.80	100.01	15,121
2022-05-31	113.00	115.60	104.00	109.60	100.74	14,894
2022-05-30	113.20	116.80	111.00	113.00	103.87	2,943
2022-05-27	113.00	115.40	112.00	113.20	104.05	3,119
2022-05-25	116.00	116.80	112.40	113.00	103.87	3,473
2022-05-24	117.00	117.00	111.60	112.40	103.32	6,677
2022-05-23	113.40	118.00	113.40	115.00	105.71	5,345
2022-05-20	111.60	119.40	110.80	113.40	104.24	9,965
2022-05-19	107.00	114.80	107.00	111.60	102.58	5,060
2022-05-18	111.00	111.00	105.00	107.00	98.353	94,019
2022-05-17	108.00	110.20	104.40	104.40	95.963	11,785
2022-05-16	110.00	110.00	107.20	108.00	99.272	6,787
2022-05-13	100.00	106.00	100.00	105.80	97.250	13,208
2022-05-12	101.60	104.00	101.20	102.80	94.492	7,543
2022-05-11	103.20	105.80	101.60	101.60	91.780	23,920
2022-05-10	104.00	106.80	99.000	101.60	91.780	16,992
2022-05-09	106.20	110.20	97.500	98.900	89.341	13,012
2022-05-06	101.00	105.80	101.00	104.40	94.310	2,080
2022-05-05	109.20	110.60	101.00	101.00	91.238	7,947
2022-05-04	111.00	114.00	108.80	109.20	98.646	5,579
2022-05-03	111.40	112.20	111.40	111.40	100.63	2,875
2022-05-02	116.80	116.80	111.00	111.40	100.63	5,288
2022-04-29	112.40	118.00	112.40	112.40	101.54	3,976
2022-04-28	122.00	122.00	112.20	112.20	101.36	2,586
2022-04-27	120.40	123.00	118.00	123.00	111.11	1,975
2022-04-26	117.00	122.00	117.00	120.40	108.76	7,299
2022-04-25	117.60	118.40	115.80	117.00	105.69	5,269
2022-04-22	115.80	117.60	115.80	117.60	106.23	2,154
2022-04-21	120.20	120.20	115.00	115.80	104.61	3,060
2022-04-20	125.40	125.40	118.40	120.20	108.58	11,468
2022-04-19	129.80	129.80	125.00	125.60	113.46	4,951
2022-04-14	124.60	130.00	124.00	130.00	117.44	915
2022-04-13	120.80	125.00	120.40	124.60	112.56	8,619
2022-04-12	111.00	120.00	111.00	120.00	108.40	776,968
2022-04-11	118.00	119.40	108.60	111.00	100.27	8,187
2022-04-08	118.40	118.40	111.80	117.20	105.87	5,134
2022-04-07	118.20	122.40	118.20	118.40	106.96	9,050

← NewerPage 19 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.