Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 118.60 | 119.20 | 112.80 | 113.20 | 109.45 | 48,407 |
| 2025-05-13 | 114.80 | 119.40 | 114.80 | 118.60 | 114.67 | 14,605 |
| 2025-05-12 | 115.00 | 119.60 | 115.00 | 117.80 | 113.90 | 20,426 |
| 2025-05-09 | 118.20 | 119.20 | 115.00 | 115.00 | 111.19 | 9,198 |
| 2025-05-08 | 115.20 | 120.00 | 115.20 | 118.20 | 114.29 | 10,959 |
| 2025-05-07 | 121.80 | 121.80 | 116.80 | 119.60 | 115.64 | 12,036 |
| 2025-05-06 | 120.40 | 121.40 | 115.40 | 119.80 | 115.84 | 79,744 |
| 2025-05-05 | 118.40 | 121.00 | 116.40 | 120.40 | 116.42 | 17,752 |
| 2025-05-02 | 111.00 | 119.40 | 111.00 | 118.40 | 114.48 | 59,887 |
| 2025-04-30 | 107.80 | 111.80 | 107.40 | 110.20 | 106.55 | 31,339 |
| 2025-04-29 | 109.00 | 109.00 | 107.00 | 108.00 | 104.43 | 23,558 |
| 2025-04-28 | 107.40 | 110.40 | 105.80 | 109.00 | 105.39 | 40,689 |
| 2025-04-25 | 120.00 | 120.00 | 107.20 | 107.40 | 103.85 | 71,268 |
| 2025-04-24 | 121.00 | 121.00 | 118.80 | 120.00 | 116.03 | 18,351 |
| 2025-04-23 | 118.40 | 122.00 | 117.80 | 120.20 | 116.22 | 21,593 |
| 2025-04-22 | 118.20 | 118.20 | 114.40 | 117.40 | 113.51 | 14,779 |
| 2025-04-17 | 118.60 | 119.00 | 116.80 | 118.20 | 114.29 | 6,336 |
| 2025-04-16 | 120.80 | 120.80 | 115.40 | 118.40 | 114.48 | 28,362 |
| 2025-04-15 | 123.20 | 123.60 | 120.60 | 120.80 | 116.80 | 12,512 |
| 2025-04-14 | 123.00 | 124.00 | 121.80 | 123.80 | 119.70 | 7,772 |
| 2025-04-11 | 124.00 | 124.00 | 118.20 | 121.20 | 117.19 | 16,628 |
| 2025-04-10 | 130.00 | 130.20 | 120.20 | 121.00 | 117.00 | 23,539 |
| 2025-04-09 | 121.40 | 122.40 | 119.00 | 120.40 | 116.42 | 13,718 |
| 2025-04-08 | 123.00 | 124.20 | 119.80 | 122.40 | 118.35 | 15,923 |
| 2025-04-07 | 131.40 | 131.40 | 120.20 | 120.20 | 116.22 | 43,345 |
| 2025-04-04 | 128.20 | 130.20 | 121.40 | 130.20 | 125.89 | 11,034 |
| 2025-04-03 | 130.00 | 130.20 | 127.20 | 128.00 | 123.76 | 10,799 |
| 2025-04-02 | 132.80 | 132.80 | 125.80 | 130.00 | 125.70 | 84,708 |
| 2025-04-01 | 134.80 | 137.40 | 132.60 | 133.20 | 128.79 | 18,775 |
| 2025-03-31 | 137.60 | 137.60 | 134.00 | 134.40 | 129.95 | 143,058 |
| 2025-03-28 | 141.80 | 143.40 | 137.80 | 138.80 | 134.21 | 44,684 |
| 2025-03-27 | 141.20 | 142.40 | 140.80 | 142.20 | 137.49 | 3,852 |
| 2025-03-26 | 139.00 | 142.60 | 139.00 | 141.40 | 136.72 | 2,703 |
| 2025-03-25 | 142.00 | 142.80 | 141.00 | 142.20 | 137.49 | 8,117 |
| 2025-03-24 | 142.20 | 142.80 | 140.00 | 142.00 | 137.30 | 17,887 |
| 2025-03-21 | 138.40 | 142.20 | 138.40 | 142.20 | 137.49 | 28,728 |
| 2025-03-20 | 142.00 | 143.00 | 141.00 | 142.00 | 137.30 | 6,605 |
| 2025-03-19 | 140.20 | 143.80 | 140.20 | 142.80 | 138.07 | 14,686 |
| 2025-03-18 | 137.80 | 140.60 | 137.80 | 140.60 | 135.95 | 9,350 |
| 2025-03-17 | 133.20 | 137.80 | 133.20 | 137.80 | 133.24 | 3,651 |
| 2025-03-14 | 138.60 | 138.60 | 132.40 | 133.20 | 128.79 | 57,397 |
| 2025-03-13 | 132.20 | 137.20 | 132.20 | 136.00 | 131.50 | 115,145 |
| 2025-03-12 | 136.60 | 137.60 | 134.40 | 136.00 | 131.50 | 9,471 |
| 2025-03-11 | 137.40 | 138.60 | 134.80 | 135.00 | 130.53 | 9,726 |
| 2025-03-10 | 139.20 | 140.00 | 135.00 | 140.00 | 135.37 | 10,296 |
| 2025-03-07 | 135.00 | 139.00 | 134.20 | 139.00 | 134.40 | 4,415 |
| 2025-03-06 | 135.80 | 138.20 | 134.40 | 138.20 | 133.63 | 5,073 |
| 2025-03-05 | 141.00 | 141.00 | 133.80 | 136.00 | 131.50 | 8,700 |
| 2025-03-04 | 138.00 | 139.40 | 137.60 | 138.40 | 133.82 | 11,538 |
| 2025-03-03 | 137.20 | 141.00 | 136.80 | 140.60 | 135.95 | 31,207 |
| 2025-02-28 | 139.40 | 139.60 | 137.60 | 139.40 | 134.79 | 68,954 |
| 2025-02-27 | 137.20 | 140.80 | 137.20 | 138.80 | 134.21 | 19,627 |
| 2025-02-26 | 138.40 | 139.40 | 138.40 | 139.20 | 134.59 | 4,939 |
| 2025-02-25 | 137.20 | 139.80 | 137.20 | 138.20 | 133.63 | 5,029 |
| 2025-02-24 | 135.80 | 138.00 | 135.80 | 137.20 | 132.66 | 10,085 |
| 2025-02-21 | 135.00 | 136.00 | 135.00 | 136.00 | 131.50 | 8,953 |
| 2025-02-20 | 134.40 | 138.00 | 134.40 | 136.20 | 131.69 | 7,773 |
| 2025-02-19 | 135.80 | 136.00 | 132.00 | 135.80 | 131.31 | 28,268 |
| 2025-02-18 | 134.00 | 135.20 | 132.40 | 132.80 | 128.40 | 8,209 |
| 2025-02-17 | 126.00 | 136.00 | 125.80 | 134.00 | 129.57 | 55,127 |
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.