Alligo AB Series B historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	105.80	106.00	104.60	104.80	103.17	4,931
2025-08-08	104.60	106.00	104.60	105.80	104.15	5,444
2025-08-07	102.20	104.80	102.20	104.60	102.97	9,179
2025-08-06	103.00	104.20	102.00	102.00	100.41	10,292
2025-08-05	102.80	104.40	102.80	103.00	101.40	10,958
2025-08-04	103.40	104.60	102.80	103.00	101.40	10,527
2025-08-01	104.80	105.60	103.40	103.40	101.79	12,272
2025-07-31	107.00	107.00	104.80	105.00	103.36	9,814
2025-07-30	107.00	108.40	106.20	106.40	104.74	13,522
2025-07-29	108.40	110.20	107.20	107.40	105.73	18,570
2025-07-28	110.00	110.80	107.80	108.40	106.71	15,382
2025-07-25	108.40	110.20	108.00	109.80	108.09	7,016
2025-07-24	109.20	109.80	108.00	108.80	107.10	9,861
2025-07-23	105.60	109.40	105.60	109.20	107.50	14,444
2025-07-22	105.40	107.00	104.80	106.40	104.74	15,632
2025-07-21	107.20	107.20	105.60	106.00	104.35	17,521
2025-07-18	111.40	111.60	105.80	105.80	104.15	33,054
2025-07-17	104.00	113.80	102.00	112.20	110.45	83,713
2025-07-16	111.40	112.20	109.60	110.40	108.68	31,219
2025-07-15	110.40	112.00	110.00	111.80	110.06	8,694
2025-07-14	111.00	111.60	109.60	111.20	109.47	11,263
2025-07-11	112.60	112.60	111.40	112.00	110.26	8,025
2025-07-10	112.00	113.20	111.60	113.00	111.24	23,433
2025-07-09	112.60	113.00	111.40	111.80	110.06	19,657
2025-07-08	113.00	113.00	111.40	112.60	110.85	14,039
2025-07-07	114.00	114.40	111.80	112.00	110.26	9,347
2025-07-04	113.80	114.00	112.00	113.20	111.44	7,769
2025-07-03	112.60	113.80	112.60	113.60	111.83	16,988
2025-07-02	111.20	112.40	110.00	112.20	110.45	15,788
2025-07-01	110.00	111.40	109.60	111.20	109.47	5,202
2025-06-30	112.60	113.20	110.00	110.00	108.29	24,821
2025-06-27	109.40	112.40	109.40	112.40	110.65	48,662
2025-06-26	109.60	111.20	109.00	109.60	107.89	30,600
2025-06-25	110.40	112.00	109.20	109.60	107.89	16,082
2025-06-24	111.00	114.20	109.60	110.20	108.48	126,846
2025-06-23	112.00	112.00	110.00	111.00	109.27	7,718
2025-06-19	112.20	112.80	110.40	110.40	108.68	12,609
2025-06-18	112.40	113.60	110.60	112.80	111.04	11,037
2025-06-17	110.40	112.80	110.40	112.20	110.45	8,286
2025-06-16	112.80	114.20	111.80	111.80	110.06	11,189
2025-06-13	115.00	115.20	113.00	113.40	111.63	11,841
2025-06-12	118.40	118.60	115.40	116.20	114.39	9,959
2025-06-11	118.20	119.80	116.80	119.00	117.15	16,013
2025-06-10	119.00	119.20	116.00	117.20	115.37	8,463
2025-06-09	117.80	118.60	116.40	116.80	114.98	4,159
2025-06-05	116.20	118.80	115.00	117.40	115.57	9,284
2025-06-04	116.00	119.00	116.00	118.00	116.16	12,186
2025-06-03	116.60	117.80	115.60	116.60	114.78	8,614
2025-06-02	112.20	117.00	112.00	116.20	114.39	28,134
2025-05-30	110.20	112.60	108.60	112.60	110.85	488,304
2025-05-28	113.80	114.60	110.60	111.00	109.27	41,531
2025-05-27	111.80	114.80	110.60	114.60	112.81	26,291
2025-05-26	109.00	112.00	109.00	111.80	110.06	21,700
2025-05-23	108.20	109.80	106.40	108.60	106.91	24,362
2025-05-22	112.00	112.00	107.60	108.20	106.51	20,675
2025-05-21	113.80	113.80	110.60	112.40	108.68	18,106
2025-05-20	113.80	114.00	112.60	113.20	109.45	16,459
2025-05-19	117.40	117.40	112.60	112.60	108.87	18,767
2025-05-16	113.80	117.40	112.60	117.00	113.13	25,363
2025-05-15	113.20	114.80	111.00	112.80	109.07	27,927

← NewerPage 6 of 21 · 1,257 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.