Alligo AB Series B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 128.00 | 128.40 | 122.60 | 126.00 | 121.83 | 106,480 |
| 2025-02-13 | 137.60 | 138.60 | 136.00 | 137.40 | 132.85 | 8,457 |
| 2025-02-12 | 138.00 | 138.60 | 136.00 | 136.60 | 132.08 | 10,432 |
| 2025-02-11 | 136.00 | 137.60 | 135.40 | 136.40 | 131.89 | 17,464 |
| 2025-02-10 | 135.00 | 136.00 | 134.60 | 136.00 | 131.50 | 9,959 |
| 2025-02-07 | 136.60 | 137.00 | 131.40 | 136.00 | 131.50 | 19,026 |
| 2025-02-06 | 135.00 | 137.00 | 135.00 | 136.00 | 131.50 | 25,356 |
| 2025-02-05 | 136.20 | 136.20 | 132.80 | 135.00 | 130.53 | 15,800 |
| 2025-02-04 | 141.40 | 141.60 | 135.40 | 136.20 | 131.69 | 6,252 |
| 2025-02-03 | 141.80 | 141.80 | 137.20 | 141.80 | 137.11 | 6,363 |
| 2025-01-31 | 139.00 | 142.40 | 138.80 | 141.80 | 137.11 | 8,344 |
| 2025-01-30 | 140.60 | 143.00 | 137.20 | 138.60 | 134.01 | 123,515 |
| 2025-01-29 | 137.60 | 140.60 | 137.60 | 140.60 | 135.95 | 6,340 |
| 2025-01-28 | 138.80 | 139.40 | 136.00 | 137.60 | 133.05 | 7,757 |
| 2025-01-27 | 134.00 | 139.20 | 133.00 | 138.80 | 134.21 | 160,839 |
| 2025-01-24 | 133.00 | 134.80 | 133.00 | 134.40 | 129.95 | 5,571 |
| 2025-01-23 | 133.20 | 135.60 | 133.20 | 133.20 | 128.79 | 10,890 |
| 2025-01-22 | 139.40 | 139.40 | 133.00 | 133.20 | 128.79 | 11,626 |
| 2025-01-21 | 136.00 | 140.00 | 135.40 | 139.20 | 134.59 | 12,206 |
| 2025-01-20 | 137.80 | 138.20 | 135.00 | 136.00 | 131.50 | 6,887 |
| 2025-01-17 | 134.40 | 137.40 | 132.40 | 137.00 | 132.47 | 13,974 |
| 2025-01-16 | 135.60 | 135.60 | 132.40 | 133.60 | 129.18 | 8,750 |
| 2025-01-15 | 130.60 | 134.80 | 130.60 | 131.80 | 127.44 | 74,497 |
| 2025-01-14 | 128.20 | 131.00 | 128.00 | 130.40 | 126.08 | 452,276 |
| 2025-01-13 | 126.20 | 128.80 | 126.00 | 128.80 | 124.54 | 9,611 |
| 2025-01-10 | 128.20 | 128.80 | 125.20 | 125.80 | 121.64 | 22,660 |
| 2025-01-09 | 140.00 | 140.00 | 127.20 | 127.40 | 123.18 | 28,798 |
| 2025-01-08 | 139.80 | 139.80 | 127.40 | 130.80 | 126.47 | 23,446 |
| 2025-01-07 | 134.20 | 143.20 | 134.20 | 140.40 | 135.75 | 25,525 |
| 2025-01-03 | 129.40 | 133.80 | 129.40 | 131.40 | 127.05 | 8,906 |
| 2025-01-02 | 123.00 | 129.40 | 122.20 | 128.80 | 124.54 | 12,455 |
| 2024-12-30 | 124.20 | 124.40 | 121.40 | 123.20 | 119.12 | 8,050 |
| 2024-12-27 | 125.40 | 125.80 | 122.40 | 124.20 | 120.09 | 10,591 |
| 2024-12-23 | 129.00 | 129.20 | 123.60 | 125.80 | 121.64 | 10,133 |
| 2024-12-20 | 132.00 | 134.00 | 129.80 | 131.20 | 126.86 | 21,439 |
| 2024-12-19 | 130.00 | 132.20 | 129.00 | 132.00 | 127.63 | 7,746 |
| 2024-12-18 | 127.20 | 131.40 | 127.20 | 130.80 | 126.47 | 12,451 |
| 2024-12-17 | 126.20 | 128.40 | 126.00 | 128.20 | 123.96 | 16,580 |
| 2024-12-16 | 127.60 | 128.00 | 122.60 | 125.80 | 121.64 | 9,797 |
| 2024-12-13 | 124.00 | 127.00 | 123.60 | 126.00 | 121.83 | 8,010 |
| 2024-12-12 | 123.80 | 125.80 | 123.20 | 124.00 | 119.90 | 7,137 |
| 2024-12-11 | 120.20 | 123.80 | 120.20 | 123.80 | 119.70 | 9,082 |
| 2024-12-10 | 119.20 | 122.40 | 119.20 | 122.40 | 118.35 | 11,594 |
| 2024-12-09 | 119.40 | 122.00 | 119.20 | 121.20 | 117.19 | 5,157 |
| 2024-12-06 | 116.60 | 123.20 | 116.60 | 119.40 | 115.45 | 7,309 |
| 2024-12-05 | 123.00 | 123.00 | 121.00 | 122.80 | 118.74 | 11,522 |
| 2024-12-04 | 116.00 | 122.60 | 116.00 | 122.60 | 118.54 | 311,957 |
| 2024-12-03 | 119.80 | 121.20 | 114.80 | 116.00 | 112.16 | 28,201 |
| 2024-12-02 | 116.40 | 121.00 | 116.40 | 119.80 | 115.84 | 6,905 |
| 2024-11-29 | 116.80 | 118.00 | 116.40 | 117.40 | 113.51 | 6,461 |
| 2024-11-28 | 115.00 | 117.40 | 115.00 | 117.20 | 113.32 | 9,286 |
| 2024-11-27 | 119.60 | 119.60 | 112.80 | 115.60 | 111.77 | 14,511 |
| 2024-11-26 | 120.00 | 120.00 | 114.40 | 116.60 | 112.74 | 14,836 |
| 2024-11-25 | 121.00 | 122.60 | 118.00 | 118.00 | 114.09 | 16,620 |
| 2024-11-22 | 120.80 | 122.80 | 119.40 | 121.80 | 117.77 | 13,576 |
| 2024-11-21 | 121.60 | 123.00 | 120.60 | 120.60 | 116.61 | 9,374 |
| 2024-11-20 | 124.40 | 124.40 | 121.40 | 121.60 | 117.58 | 4,564 |
| 2024-11-19 | 123.00 | 125.20 | 121.20 | 122.80 | 118.74 | 8,598 |
| 2024-11-18 | 124.80 | 126.40 | 123.00 | 125.40 | 121.25 | 208,832 |
| 2024-11-15 | 125.80 | 125.80 | 120.00 | 121.60 | 117.58 | 11,355 |
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.