Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 120.20 | 120.40 | 118.00 | 118.80 | 116.95 | 5,250 |
| 2025-10-30 | 122.00 | 123.60 | 120.80 | 120.80 | 118.92 | 15,090 |
| 2025-10-29 | 123.00 | 124.80 | 122.00 | 122.00 | 120.10 | 9,647 |
| 2025-10-28 | 123.40 | 124.00 | 122.00 | 123.60 | 121.67 | 31,327 |
| 2025-10-27 | 121.60 | 124.00 | 118.20 | 122.40 | 120.49 | 14,557 |
| 2025-10-24 | 116.00 | 122.80 | 114.20 | 121.80 | 119.90 | 146,550 |
| 2025-10-23 | 115.00 | 116.40 | 108.40 | 108.40 | 106.71 | 18,188 |
| 2025-10-22 | 109.60 | 115.00 | 109.60 | 115.00 | 113.21 | 73,986 |
| 2025-10-21 | 108.40 | 110.80 | 108.40 | 109.80 | 108.09 | 6,873 |
| 2025-10-20 | 107.00 | 109.00 | 107.00 | 108.80 | 107.10 | 2,681 |
| 2025-10-17 | 109.00 | 109.00 | 107.20 | 107.40 | 105.73 | 6,488 |
| 2025-10-16 | 107.60 | 109.40 | 107.60 | 108.00 | 106.32 | 5,569 |
| 2025-10-15 | 108.40 | 109.20 | 107.00 | 107.60 | 105.92 | 13,099 |
| 2025-10-14 | 110.80 | 110.80 | 107.60 | 108.40 | 106.71 | 8,476 |
| 2025-10-13 | 111.60 | 114.20 | 109.20 | 109.60 | 107.89 | 15,704 |
| 2025-10-10 | 115.00 | 117.60 | 110.00 | 111.60 | 109.86 | 58,418 |
| 2025-10-09 | 119.20 | 120.80 | 116.60 | 119.60 | 117.74 | 12,434 |
| 2025-10-08 | 119.80 | 122.00 | 118.00 | 118.00 | 116.16 | 9,939 |
| 2025-10-07 | 117.00 | 126.00 | 117.00 | 120.00 | 118.13 | 21,291 |
| 2025-10-06 | 122.20 | 124.60 | 119.40 | 124.00 | 122.07 | 37,405 |
| 2025-10-03 | 117.20 | 120.60 | 116.20 | 120.60 | 118.72 | 15,651 |
| 2025-10-02 | 114.00 | 118.60 | 113.60 | 117.20 | 115.37 | 29,768 |
| 2025-10-01 | 114.00 | 115.00 | 114.00 | 114.00 | 112.22 | 509,225 |
| 2025-09-30 | 111.80 | 114.60 | 111.80 | 114.60 | 112.81 | 31,354 |
| 2025-09-29 | 110.40 | 112.40 | 110.00 | 112.00 | 110.26 | 13,877 |
| 2025-09-26 | 108.20 | 110.20 | 107.60 | 110.20 | 108.48 | 16,191 |
| 2025-09-25 | 107.80 | 108.80 | 107.00 | 108.00 | 106.32 | 32,620 |
| 2025-09-24 | 107.00 | 107.80 | 107.00 | 107.60 | 105.92 | 9,946 |
| 2025-09-23 | 106.00 | 108.40 | 106.00 | 107.40 | 105.73 | 13,891 |
| 2025-09-22 | 107.80 | 108.20 | 106.20 | 107.00 | 105.33 | 8,432 |
| 2025-09-19 | 109.60 | 109.60 | 107.20 | 107.80 | 106.12 | 4,471 |
| 2025-09-18 | 108.00 | 110.00 | 108.00 | 109.00 | 107.30 | 18,367 |
| 2025-09-17 | 111.00 | 111.00 | 108.00 | 108.00 | 106.32 | 70,700 |
| 2025-09-16 | 109.00 | 111.40 | 109.00 | 110.20 | 108.48 | 15,405 |
| 2025-09-15 | 108.00 | 110.20 | 108.00 | 109.00 | 107.30 | 10,149 |
| 2025-09-12 | 107.80 | 108.00 | 105.80 | 108.00 | 106.32 | 7,685 |
| 2025-09-11 | 108.40 | 108.40 | 106.60 | 107.80 | 106.12 | 11,301 |
| 2025-09-10 | 106.20 | 109.20 | 106.20 | 108.40 | 106.71 | 21,028 |
| 2025-09-09 | 105.00 | 107.60 | 105.00 | 106.80 | 105.14 | 7,761 |
| 2025-09-08 | 104.60 | 105.40 | 104.00 | 105.40 | 103.76 | 3,918 |
| 2025-09-05 | 104.80 | 105.00 | 103.20 | 104.00 | 102.38 | 115,373 |
| 2025-09-04 | 106.60 | 106.60 | 104.00 | 104.00 | 102.38 | 4,517 |
| 2025-09-03 | 104.80 | 105.60 | 102.80 | 104.00 | 102.38 | 7,083 |
| 2025-09-02 | 108.60 | 108.60 | 103.60 | 104.20 | 102.58 | 4,931 |
| 2025-09-01 | 105.80 | 109.80 | 105.80 | 108.40 | 106.71 | 4,234 |
| 2025-08-29 | 108.00 | 109.00 | 105.60 | 105.60 | 103.95 | 233,544 |
| 2025-08-28 | 109.00 | 110.40 | 106.40 | 108.00 | 106.32 | 712,416 |
| 2025-08-27 | 107.80 | 110.20 | 107.80 | 109.20 | 107.50 | 99,291 |
| 2025-08-26 | 107.20 | 110.00 | 104.80 | 108.80 | 107.10 | 42,643 |
| 2025-08-25 | 104.00 | 107.80 | 104.00 | 107.20 | 105.53 | 13,731 |
| 2025-08-22 | 105.80 | 106.20 | 104.60 | 106.20 | 104.55 | 12,842 |
| 2025-08-21 | 107.40 | 107.40 | 105.00 | 106.20 | 104.55 | 6,159 |
| 2025-08-20 | 107.40 | 108.40 | 105.40 | 106.40 | 104.74 | 11,497 |
| 2025-08-19 | 105.60 | 108.60 | 104.60 | 108.20 | 106.51 | 21,290 |
| 2025-08-18 | 106.40 | 106.40 | 104.20 | 104.60 | 102.97 | 6,025 |
| 2025-08-15 | 104.40 | 106.40 | 104.40 | 105.40 | 103.76 | 7,619 |
| 2025-08-14 | 106.00 | 106.00 | 104.20 | 105.00 | 103.36 | 7,625 |
| 2025-08-13 | 105.60 | 106.00 | 104.00 | 105.60 | 103.95 | 11,783 |
| 2025-08-12 | 105.20 | 106.00 | 103.80 | 106.00 | 104.35 | 8,064 |
| 2025-08-11 | 105.80 | 106.00 | 104.60 | 104.80 | 103.17 | 4,931 |
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.