Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	118.00	126.20	117.80	119.00	107.50	21,903
2022-04-05	126.60	130.00	116.60	118.20	106.78	13,485
2022-04-04	132.60	137.80	123.00	126.00	113.82	13,190
2022-04-01	138.40	138.40	124.00	132.60	119.78	5,085
2022-03-31	149.80	149.80	128.60	138.60	125.20	4,926
2022-03-30	149.20	154.00	149.00	149.80	135.32	5,605
2022-03-29	149.20	161.80	148.40	149.80	135.32	2,942
2022-03-28	149.00	149.00	142.00	148.40	134.06	1,485
2022-03-25	157.00	166.80	145.00	149.00	134.60	9,957
2022-03-24	202.00	202.00	151.60	155.40	140.38	56,589
2022-03-23	127.64	147.57	125.85	141.50	127.82	29,607
2022-03-22	123.29	125.85	123.04	125.85	113.69	6,882
2022-03-21	119.84	124.57	119.59	122.53	110.68	3,222
2022-03-18	118.82	119.84	116.91	119.84	108.26	1,338
2022-03-17	119.59	119.97	117.03	118.44	106.99	2,411
2022-03-16	114.22	116.27	111.03	116.14	104.91	3,706
2022-03-15	113.46	113.46	109.75	111.16	100.41	4,403
2022-03-14	113.58	113.58	108.60	110.90	100.18	3,995
2022-03-11	111.54	113.33	109.88	109.88	99.258	4,435
2022-03-10	111.28	111.79	110.52	111.03	100.30	1,150
2022-03-09	109.88	110.77	108.60	108.86	98.335	9,399
2022-03-08	107.96	111.54	106.68	108.22	97.758	14,591
2022-03-07	108.60	110.26	106.05	107.45	97.066	20,860
2022-03-04	116.91	116.91	109.88	112.69	101.80	3,565
2022-03-03	112.43	116.14	112.43	114.48	103.41	22,066
2022-03-02	112.43	112.43	109.24	109.88	99.258	2,762
2022-03-01	113.84	113.84	109.88	112.43	101.57	1,743
2022-02-28	117.67	119.46	111.16	113.84	102.84	2,927
2022-02-25	108.73	118.69	103.75	117.67	106.30	7,339
2022-02-24	108.60	111.28	108.60	108.73	98.220	3,654
2022-02-23	119.84	119.84	113.07	114.99	103.88	1,532
2022-02-22	107.45	121.38	105.53	115.24	104.11	7,358
2022-02-21	110.52	110.52	107.45	109.37	98.797	17,529
2022-02-18	116.65	118.69	109.11	110.90	100.18	7,193
2022-02-17	124.83	126.87	119.59	119.59	108.03	5,969
2022-02-16	129.04	129.04	125.34	127.64	115.30	2,747
2022-02-15	127.64	130.64	127.64	129.36	116.86	3,571
2022-02-14	130.64	130.64	124.57	127.38	115.07	3,777
2022-02-11	130.64	132.56	130.64	131.28	118.59	2,139
2022-02-10	130.32	131.60	130.32	130.32	117.73	2,199
2022-02-09	130.32	132.24	129.68	131.60	118.88	1,516
2022-02-08	130.32	131.60	129.68	129.68	117.15	2,085
2022-02-07	130.96	131.28	129.68	131.28	118.59	2,267
2022-02-04	129.04	130.32	129.04	129.68	117.15	3,640
2022-02-03	126.87	130.32	126.87	129.04	116.57	4,864
2022-02-02	125.72	130.96	124.57	126.23	114.03	10,333
2022-02-01	125.34	127.77	125.34	125.72	113.57	2,437
2022-01-31	124.57	128.40	124.57	125.21	113.11	4,858
2022-01-28	124.32	128.72	122.02	127.51	115.19	2,902
2022-01-27	118.06	127.25	117.42	124.32	112.30	3,227
2022-01-26	117.03	120.10	113.07	116.01	104.80	3,663
2022-01-25	122.65	122.65	112.56	117.03	105.72	5,177
2022-01-24	133.20	135.43	123.80	123.80	111.84	5,156
2022-01-21	131.60	135.75	126.49	133.20	120.32	4,387
2022-01-20	128.08	131.92	125.72	129.04	116.57	4,663
2022-01-19	126.49	128.40	125.21	125.85	113.69	3,670
2022-01-18	126.49	128.08	124.70	126.62	114.38	6,826
2022-01-17	127.77	129.04	127.77	129.04	116.57	3,059
2022-01-14	124.83	128.40	124.70	127.77	115.42	1,075
2022-01-13	127.38	127.38	125.85	125.85	113.69	3,490

← NewerPage 20 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.