Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 126.60 | 127.60 | 125.00 | 125.60 | 123.64 | 5,757 |
| 2026-01-30 | 126.20 | 129.20 | 126.20 | 126.80 | 124.82 | 16,503 |
| 2026-01-29 | 131.00 | 131.80 | 125.40 | 126.60 | 124.63 | 22,199 |
| 2026-01-28 | 127.80 | 131.00 | 125.00 | 131.00 | 128.96 | 17,194 |
| 2026-01-27 | 131.00 | 132.60 | 127.60 | 127.60 | 125.61 | 55,612 |
| 2026-01-26 | 130.00 | 132.60 | 129.80 | 131.00 | 128.96 | 13,440 |
| 2026-01-23 | 131.20 | 132.60 | 128.60 | 131.20 | 129.16 | 28,434 |
| 2026-01-22 | 132.40 | 133.60 | 130.00 | 131.20 | 129.16 | 67,738 |
| 2026-01-21 | 132.40 | 133.60 | 130.40 | 130.80 | 128.76 | 10,043 |
| 2026-01-20 | 140.00 | 140.00 | 132.40 | 132.40 | 130.34 | 59,483 |
| 2026-01-19 | 137.00 | 138.80 | 137.00 | 138.80 | 136.64 | 10,658 |
| 2026-01-16 | 139.80 | 141.00 | 139.20 | 139.60 | 137.42 | 7,635 |
| 2026-01-15 | 136.20 | 140.00 | 136.20 | 139.60 | 137.42 | 6,472 |
| 2026-01-14 | 135.80 | 138.20 | 135.80 | 137.20 | 135.06 | 9,273 |
| 2026-01-13 | 135.40 | 137.00 | 135.40 | 136.00 | 133.88 | 6,233 |
| 2026-01-12 | 136.40 | 136.80 | 135.40 | 136.00 | 133.88 | 10,392 |
| 2026-01-09 | 135.60 | 137.00 | 135.40 | 136.80 | 134.67 | 9,825 |
| 2026-01-08 | 133.60 | 135.60 | 133.20 | 135.60 | 133.49 | 11,404 |
| 2026-01-07 | 134.80 | 135.00 | 134.00 | 134.20 | 132.11 | 14,199 |
| 2026-01-05 | 132.40 | 135.00 | 132.40 | 133.00 | 130.93 | 3,377 |
| 2026-01-02 | 128.80 | 132.00 | 128.60 | 131.60 | 129.55 | 8,518 |
| 2025-12-30 | 129.60 | 130.80 | 128.00 | 128.20 | 126.20 | 8,382 |
| 2025-12-29 | 126.00 | 130.00 | 126.00 | 130.00 | 127.97 | 16,330 |
| 2025-12-23 | 125.80 | 126.20 | 123.40 | 126.00 | 124.04 | 35,948 |
| 2025-12-22 | 122.00 | 126.60 | 121.00 | 125.80 | 123.84 | 10,748 |
| 2025-12-19 | 120.00 | 124.00 | 118.80 | 122.00 | 120.10 | 15,785 |
| 2025-12-18 | 118.60 | 119.80 | 117.20 | 119.40 | 117.54 | 5,479 |
| 2025-12-17 | 118.60 | 120.00 | 117.60 | 118.60 | 116.75 | 3,997 |
| 2025-12-16 | 118.20 | 119.00 | 117.60 | 118.60 | 116.75 | 203,218 |
| 2025-12-15 | 118.80 | 120.00 | 118.40 | 118.40 | 116.56 | 7,907 |
| 2025-12-12 | 118.20 | 119.80 | 118.20 | 119.80 | 117.93 | 8,432 |
| 2025-12-11 | 118.00 | 119.00 | 116.80 | 119.00 | 117.15 | 58,839 |
| 2025-12-10 | 117.80 | 118.00 | 115.60 | 117.60 | 115.77 | 119,661 |
| 2025-12-09 | 118.00 | 118.00 | 116.40 | 117.00 | 115.18 | 3,700 |
| 2025-12-08 | 119.40 | 121.20 | 117.20 | 117.80 | 115.96 | 36,311 |
| 2025-12-05 | 119.60 | 120.20 | 118.40 | 119.80 | 117.93 | 4,984 |
| 2025-12-04 | 115.20 | 120.00 | 115.00 | 119.60 | 117.74 | 248,794 |
| 2025-12-03 | 116.40 | 118.00 | 113.60 | 116.40 | 114.59 | 8,042 |
| 2025-12-02 | 121.00 | 121.00 | 116.80 | 117.80 | 115.96 | 4,195 |
| 2025-12-01 | 118.00 | 119.20 | 114.00 | 119.20 | 117.34 | 16,048 |
| 2025-11-28 | 119.00 | 119.00 | 118.60 | 119.00 | 117.15 | 7,966 |
| 2025-11-27 | 118.80 | 120.00 | 118.60 | 119.40 | 117.54 | 30,574 |
| 2025-11-26 | 115.20 | 119.00 | 115.00 | 119.00 | 117.15 | 31,685 |
| 2025-11-25 | 115.20 | 116.20 | 115.00 | 115.80 | 114.00 | 6,235 |
| 2025-11-24 | 113.40 | 115.40 | 113.40 | 115.20 | 113.41 | 5,086 |
| 2025-11-21 | 112.80 | 114.40 | 111.60 | 114.20 | 112.42 | 3,738 |
| 2025-11-20 | 112.80 | 114.40 | 112.80 | 114.20 | 112.42 | 6,730 |
| 2025-11-19 | 116.00 | 116.00 | 112.40 | 112.40 | 110.65 | 6,661 |
| 2025-11-18 | 124.20 | 124.20 | 115.60 | 116.00 | 114.19 | 6,823 |
| 2025-11-17 | 121.00 | 125.20 | 120.40 | 123.80 | 121.87 | 11,529 |
| 2025-11-14 | 119.20 | 121.40 | 118.00 | 120.20 | 118.33 | 10,682 |
| 2025-11-13 | 119.20 | 122.20 | 118.60 | 119.00 | 117.15 | 7,322 |
| 2025-11-12 | 122.20 | 122.60 | 118.40 | 118.40 | 116.56 | 5,543 |
| 2025-11-11 | 121.00 | 124.20 | 120.20 | 122.20 | 120.30 | 264,242 |
| 2025-11-10 | 118.40 | 121.80 | 118.40 | 121.00 | 119.11 | 8,379 |
| 2025-11-07 | 117.20 | 119.60 | 116.80 | 118.80 | 116.95 | 6,266 |
| 2025-11-06 | 117.00 | 117.80 | 116.40 | 117.00 | 115.18 | 3,486 |
| 2025-11-05 | 117.00 | 117.80 | 115.60 | 116.60 | 114.78 | 3,829 |
| 2025-11-04 | 119.20 | 119.20 | 115.60 | 117.00 | 115.18 | 7,610 |
| 2025-11-03 | 119.20 | 121.00 | 118.80 | 118.80 | 116.95 | 8,423 |
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.