Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	118.40	118.40	116.60	116.97	110.30	893
2023-12-15	116.20	118.80	116.20	117.71	110.99	2,081
2023-12-14	116.01	116.01	116.01	116.01	109.39	8
2023-12-13	111.60	111.60	110.60	110.60	104.29	129
2023-12-12	110.80	110.80	110.20	110.20	103.92	76
2023-12-11	109.60	110.80	109.60	110.80	104.48	254
2023-12-08	109.80	109.80	109.80	109.80	103.54	103
2023-12-06	109.80	110.40	109.80	110.40	104.10	2,712
2023-12-05	108.20	109.80	108.20	109.40	103.16	1,327
2023-12-04	104.80	105.21	104.80	105.21	99.207	646
2023-12-01	102.80	102.80	102.60	102.60	96.749	12
2023-11-30	103.00	104.40	102.80	103.00	97.126	322
2023-11-29	101.60	101.60	100.80	101.40	95.617	1,202
2023-11-28	102.00	102.00	101.60	101.60	95.806	82
2023-11-27	100.60	103.00	100.60	101.46	95.669	4,242
2023-11-24	103.40	103.40	100.16	100.16	94.450	267
2023-11-23	99.700	99.700	98.200	98.200	92.599	1,711
2023-11-22	93.900	95.000	93.900	94.200	88.828	1,240
2023-11-21	95.400	95.400	92.900	92.900	87.602	585
2023-11-20	94.100	94.500	94.100	94.200	88.828	41
2023-11-17	94.800	94.800	94.100	94.100	88.733	97
2023-11-16	92.500	92.500	92.500	92.500	87.225	106
2023-11-15	92.400	93.300	92.400	92.900	87.602	1,259
2023-11-14	92.700	92.700	88.761	92.100	86.847	2,508
2023-11-13	87.800	88.806	87.800	88.400	83.358	234
2023-11-10	87.200	88.900	86.800	88.700	83.641	3,829
2023-11-09	88.000	88.200	88.000	88.100	83.075	1,159
2023-11-08	88.600	89.400	88.000	88.688	83.630	6,944
2023-11-07	88.300	88.300	88.300	88.300	83.264	4
2023-11-06	90.700	90.800	89.906	90.503	85.342	1,608
2023-11-02	90.300	90.300	88.950	88.950	83.877	1,205
2023-11-01	89.500	90.100	88.700	89.181	84.095	1,928
2023-10-31	87.400	87.400	87.400	87.400	82.415	456
2023-10-30	87.100	87.100	86.200	86.606	81.666	474
2023-10-27	88.500	89.847	87.400	89.847	84.723	1,134
2023-10-26	93.200	93.200	91.594	91.594	86.370	327
2023-10-23	92.100	92.900	92.000	92.225	86.965	139
2023-10-20	92.200	93.100	92.200	92.806	87.513	290
2023-10-19	93.700	93.700	93.700	93.700	88.356	6
2023-10-18	93.903	93.903	93.903	93.903	88.548	650
2023-10-17	93.700	94.400	93.700	94.142	88.773	1,543
2023-10-16	95.600	95.600	94.000	94.406	89.022	2,033
2023-10-13	98.400	98.400	94.700	94.703	89.302	2,570
2023-10-12	100.80	101.60	100.20	100.20	94.485	534
2023-10-10	103.39	103.39	103.39	103.39	97.497	43
2023-10-09	101.00	101.00	101.00	101.00	95.236	191
2023-10-06	100.40	100.40	100.40	100.40	94.674	20
2023-10-05	100.60	100.60	100.40	100.60	94.863	1,088
2023-10-04	99.800	99.800	99.800	99.800	94.108	21
2023-10-03	103.20	103.20	101.80	101.80	95.994	528
2023-10-02	105.20	105.80	105.20	105.61	99.584	803
2023-09-29	101.80	103.20	101.80	102.20	96.371	2,064
2023-09-28	101.60	101.60	101.60	101.60	95.806	52
2023-09-27	103.00	103.00	102.19	102.20	96.367	811
2023-09-26	105.20	105.20	103.20	103.40	97.503	724
2023-09-25	105.19	105.20	105.19	105.20	99.196	35
2023-09-22	106.40	106.40	106.40	106.40	100.33	36
2023-09-21	108.00	108.00	108.00	108.00	101.84	454
2023-09-20	107.40	107.60	107.21	107.21	101.09	432
2023-09-19	106.20	106.40	106.20	106.40	100.33	170

← NewerPage 10 of 14 · 811 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	0.9582 SEK
2019-08-30	2.0442 SEK

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.