Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	147.20	147.20	141.60	141.60	139.39	8,680
2026-04-28	146.00	147.60	144.20	146.40	144.12	36,249
2026-04-27	144.80	148.00	144.20	144.80	142.54	9,356
2026-04-24	139.60	145.60	136.60	142.00	139.79	34,476
2026-04-23	134.60	137.80	134.60	137.80	135.65	10,976
2026-04-22	132.80	134.60	132.20	133.20	131.12	87,265
2026-04-21	137.00	137.00	131.20	134.00	131.91	13,306
2026-04-20	134.00	139.00	133.60	136.60	134.47	8,207
2026-04-17	135.20	137.60	135.20	137.40	135.26	6,829
2026-04-16	136.80	137.80	133.80	134.20	132.11	9,568
2026-04-15	138.60	138.60	131.20	136.60	134.47	5,034
2026-04-14	134.20	139.20	134.20	138.60	136.44	5,389
2026-04-13	130.40	134.80	130.40	134.60	132.50	5,800
2026-04-10	129.20	134.00	129.20	131.80	129.75	6,615
2026-04-09	131.80	131.80	128.60	131.20	129.16	6,048
2026-04-08	130.00	131.20	128.40	131.20	129.16	9,106
2026-04-07	127.40	128.80	125.80	128.80	126.79	3,341
2026-04-02	127.20	127.60	125.60	127.60	125.61	1,008
2026-04-01	129.80	130.00	127.20	127.20	125.22	2,368
2026-03-31	130.00	131.00	126.20	126.60	124.63	10,806
2026-03-30	132.40	136.00	128.00	128.60	126.60	22,448
2026-03-27	130.00	132.60	128.40	132.60	130.53	53,396
2026-03-26	126.80	129.00	125.20	128.40	126.40	2,128
2026-03-25	126.60	127.60	125.80	126.00	124.04	1,353
2026-03-24	125.80	126.20	123.20	126.20	124.23	5,339
2026-03-23	123.00	129.20	120.00	126.20	124.23	9,209
2026-03-20	124.20	126.20	124.20	124.20	122.26	3,922
2026-03-19	127.80	127.80	125.20	125.40	123.45	6,206
2026-03-18	128.80	130.80	128.20	128.60	126.60	4,033
2026-03-17	126.00	130.40	125.40	130.40	128.37	4,289
2026-03-16	128.00	129.80	127.00	128.00	126.01	3,367
2026-03-13	126.80	131.00	124.00	131.00	128.96	7,947
2026-03-12	130.40	130.40	127.20	129.40	127.38	3,177
2026-03-11	131.20	131.40	129.00	131.00	128.96	6,494
2026-03-10	125.80	132.00	125.80	131.40	129.35	10,401
2026-03-09	125.80	127.20	122.80	126.80	124.82	4,933
2026-03-06	126.60	128.60	126.40	127.20	125.22	4,753
2026-03-05	126.00	128.00	126.00	126.80	124.82	3,153
2026-03-04	127.40	127.60	125.20	125.80	123.84	7,297
2026-03-03	131.60	131.60	126.80	127.60	125.61	5,445
2026-03-02	134.00	134.00	130.00	132.80	130.73	13,663
2026-02-27	137.20	137.20	130.80	136.60	134.47	13,397
2026-02-26	134.00	134.60	132.40	134.60	132.50	6,355
2026-02-25	132.00	134.60	132.00	134.60	132.50	2,153
2026-02-24	142.00	142.00	132.20	132.60	130.53	7,767
2026-02-23	136.20	139.20	133.60	134.20	132.11	60,707
2026-02-20	143.60	144.00	136.20	136.20	134.08	26,489
2026-02-19	137.80	144.20	137.80	143.60	141.36	6,947
2026-02-18	136.00	138.00	135.00	136.60	134.47	4,753
2026-02-17	134.80	137.80	132.60	134.20	132.11	3,171
2026-02-16	134.00	136.00	132.40	134.80	132.70	15,255
2026-02-13	129.40	136.00	113.20	135.00	132.90	24,781
2026-02-12	125.00	127.00	124.20	125.00	123.05	4,700
2026-02-11	126.20	129.80	125.20	125.20	123.25	10,959
2026-02-10	125.60	126.00	125.00	126.00	124.04	9,721
2026-02-09	123.80	125.60	123.40	125.60	123.64	5,551
2026-02-06	124.60	126.00	122.00	123.80	121.87	8,784
2026-02-05	127.60	127.60	123.40	124.20	122.26	2,480
2026-02-04	123.00	127.00	121.60	124.40	122.46	8,189
2026-02-03	126.60	126.60	121.00	123.20	121.28	8,907

← NewerPage 3 of 21 · 1,260 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.