Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	127.38	127.38	125.85	125.85	113.69	3,490
2022-01-12	127.13	128.40	124.57	127.38	115.07	7,448
2022-01-11	120.74	123.93	120.74	123.80	111.84	6,947
2022-01-10	125.21	130.64	122.02	124.32	112.30	27,152
2022-01-07	121.38	125.21	120.99	123.80	111.84	5,830
2022-01-05	125.98	126.87	119.46	121.12	109.42	56,326
2022-01-04	127.77	127.77	124.57	125.98	113.80	52,404
2022-01-03	122.78	127.25	122.78	126.23	114.03	1,550
2021-12-30	127.64	127.77	120.99	122.65	110.80	3,912
2021-12-29	123.80	127.64	123.68	127.64	115.30	4,226
2021-12-28	126.49	128.40	121.38	126.36	114.15	3,976
2021-12-27	125.72	127.13	123.17	127.13	114.84	3,542
2021-12-23	123.42	126.49	122.65	125.85	113.69	3,520
2021-12-22	120.99	124.32	120.74	122.78	110.92	5,208
2021-12-21	118.82	121.76	118.31	121.38	109.65	1,138
2021-12-20	121.38	122.02	118.31	118.82	107.34	3,195
2021-12-17	126.49	126.49	118.31	121.12	109.42	4,189
2021-12-16	121.25	124.83	121.12	123.68	111.72	7,134
2021-12-15	122.91	122.91	120.48	120.48	108.84	4,993
2021-12-14	123.93	126.36	122.91	122.91	111.03	2,003
2021-12-13	125.59	129.36	123.93	123.93	111.95	24,701
2021-12-10	126.62	126.62	124.57	126.36	114.15	4,157
2021-12-09	126.62	127.25	123.42	126.36	114.15	3,932
2021-12-08	125.47	128.08	125.47	126.74	114.49	2,023
2021-12-07	129.04	129.36	124.57	124.57	112.53	6,953
2021-12-06	133.51	134.15	124.70	128.08	115.71	2,473
2021-12-03	132.24	134.15	127.64	132.88	120.03	8,304
2021-12-02	130.96	133.83	127.77	130.96	118.30	11,557
2021-12-01	127.77	133.51	123.04	130.96	118.30	10,432
2021-11-30	129.04	129.04	121.89	127.77	115.42	20,854
2021-11-29	125.85	128.72	123.04	125.59	113.45	5,582
2021-11-26	128.72	131.28	123.93	125.21	113.11	4,605
2021-11-25	130.32	131.60	128.08	131.60	118.88	2,010
2021-11-24	132.88	133.20	129.68	130.64	118.01	2,468
2021-11-23	134.47	135.43	129.04	133.20	120.32	4,590
2021-11-22	137.99	137.99	134.15	135.43	122.34	2,467
2021-11-19	138.31	140.22	137.35	138.63	125.23	1,484
2021-11-18	138.31	139.90	136.71	137.35	124.07	11,961
2021-11-17	138.63	139.26	135.75	138.31	124.94	10,616
2021-11-16	141.50	141.82	135.43	138.63	125.23	14,274
2021-11-15	143.42	143.42	137.35	141.50	127.82	8,414
2021-11-12	143.42	145.33	141.50	143.42	129.56	9,435
2021-11-11	143.74	144.06	139.26	143.42	129.56	4,303
2021-11-10	143.10	145.65	141.50	143.10	129.27	2,843
2021-11-09	147.25	152.68	140.54	141.82	128.11	15,432
2021-11-08	144.06	148.53	143.74	146.93	132.73	38,423
2021-11-05	140.54	142.78	138.63	140.22	126.67	1,846
2021-11-04	135.43	141.18	135.43	139.90	126.38	9,118
2021-11-03	136.39	137.35	134.15	135.43	122.34	1,541
2021-11-02	139.90	139.90	133.83	136.07	122.92	3,095
2021-11-01	140.86	142.46	138.31	139.90	126.38	4,270
2021-10-29	140.86	143.42	138.94	140.86	127.25	10,415
2021-10-28	138.63	138.63	132.24	136.07	122.92	9,536
2021-10-27	141.82	141.82	137.67	138.94	125.52	4,997
2021-10-26	144.37	144.69	139.90	141.82	128.11	2,401
2021-10-25	153.32	153.32	144.69	144.69	130.71	3,095
2021-10-22	143.42	146.29	138.63	146.29	132.15	1,847
2021-10-21	143.42	143.42	139.26	142.14	128.40	2,488
2021-10-20	147.25	148.53	139.90	143.10	129.27	3,132
2021-10-19	153.32	155.87	147.25	147.25	133.02	4,740

← NewerPage 21 of 22 · 1,263 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.