Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	140.00	141.20	135.00	135.00	135.00	26,745
2026-07-24	140.00	140.00	138.80	139.80	139.80	1,897
2026-07-23	138.80	139.80	138.80	139.00	139.00	4,848
2026-07-22	139.00	139.80	138.60	139.80	139.80	3,785
2026-07-21	138.80	139.00	137.40	138.40	138.40	3,500
2026-07-20	134.60	139.00	134.60	138.00	138.00	10,626
2026-07-17	137.00	137.00	132.40	134.60	134.60	6,193
2026-07-16	132.20	138.00	132.00	138.00	138.00	5,315
2026-07-15	127.60	137.40	126.70	137.40	137.40	13,263
2026-07-14	126.20	127.60	126.20	127.60	127.60	1,464
2026-07-13	125.00	128.20	123.00	127.20	127.20	4,627
2026-07-10	125.00	129.20	124.80	125.00	125.00	281,884
2026-07-09	127.60	130.00	127.40	129.40	129.40	3,843
2026-07-08	127.80	127.80	126.20	126.60	126.60	4,343
2026-07-07	129.80	129.80	128.00	128.00	128.00	4,934
2026-07-06	129.80	130.20	129.00	129.80	129.80	2,284
2026-07-03	133.20	133.80	129.60	129.60	129.60	10,354
2026-07-02	127.20	134.60	126.80	134.60	134.60	8,034
2026-07-01	131.00	131.20	127.80	128.00	128.00	12,362
2026-06-30	128.80	137.00	128.00	133.20	133.20	11,645
2026-06-29	127.20	129.00	126.20	127.20	127.20	5,025
2026-06-26	126.20	127.20	125.00	125.20	125.20	5,797
2026-06-25	127.20	127.40	126.00	126.40	126.40	4,867
2026-06-24	127.80	127.80	126.40	127.60	127.60	6,380
2026-06-23	130.20	130.20	128.00	128.00	128.00	30,503
2026-06-22	134.00	134.00	130.00	130.60	130.60	5,726
2026-06-18	134.80	134.80	133.40	134.20	134.20	3,710
2026-06-17	136.00	136.20	135.20	135.20	135.20	1,176
2026-06-16	136.00	136.40	135.20	136.40	136.40	4,295
2026-06-15	137.00	137.20	135.00	135.00	135.00	41,004
2026-06-12	132.40	137.20	132.40	135.60	135.60	6,541
2026-06-11	132.40	133.00	132.20	132.80	132.80	14,716
2026-06-10	134.00	136.00	133.00	133.00	133.00	6,037
2026-06-09	135.60	138.40	133.00	135.20	135.20	5,729
2026-06-08	139.00	139.00	135.00	136.00	136.00	5,841
2026-06-05	143.40	143.40	138.60	139.00	139.00	7,392
2026-06-04	144.40	144.60	141.00	142.20	142.20	2,885
2026-06-03	142.00	144.40	140.20	144.00	144.00	9,268
2026-06-02	141.40	142.00	139.80	140.40	140.40	4,122
2026-06-01	144.80	149.40	142.00	142.00	142.00	28,639
2026-05-29	138.80	146.00	136.20	146.00	146.00	12,056
2026-05-28	136.00	140.40	133.80	139.00	139.00	45,047
2026-05-27	136.40	136.40	135.40	135.80	135.80	5,176
2026-05-26	133.40	136.40	132.80	135.80	135.80	14,524
2026-05-25	136.40	136.40	132.60	133.40	133.40	18,381
2026-05-22	135.80	137.00	135.00	137.00	137.00	9,248
2026-05-21	140.40	140.40	134.40	134.40	134.40	11,609
2026-05-20	144.80	145.60	140.60	141.20	139.00	6,655
2026-05-19	136.00	146.80	136.00	145.60	143.33	11,120
2026-05-18	141.80	141.80	137.60	138.60	136.44	4,589
2026-05-15	139.20	142.60	139.20	141.80	139.59	2,850
2026-05-13	138.40	139.20	136.80	139.20	137.03	1,821
2026-05-12	139.00	139.00	136.60	137.40	135.26	5,793
2026-05-11	142.20	142.20	138.20	138.80	136.64	5,675
2026-05-08	143.20	143.20	141.40	141.40	139.20	3,849
2026-05-07	148.20	148.80	142.20	143.20	140.97	19,796
2026-05-06	144.00	147.80	144.00	147.80	145.50	11,265
2026-05-05	144.40	144.80	142.80	143.60	141.36	5,574
2026-05-04	139.80	147.60	139.80	142.80	140.58	8,813
2026-04-30	141.40	141.40	137.20	138.80	136.64	7,521

← NewerPage 2 of 21 · 1,257 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.