Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	106.60	106.60	106.00	106.00	99.955	468
2023-09-15	105.27	106.00	105.27	106.00	99.950	506
2023-09-14	104.00	104.60	104.00	104.60	98.634	387
2023-09-13	102.60	103.40	102.60	103.00	97.122	1,058
2023-09-12	104.40	104.40	104.40	104.40	98.446	486
2023-09-11	104.80	104.80	104.20	104.20	98.261	515
2023-09-08	104.00	104.00	104.00	104.00	98.069	536
2023-09-07	105.00	105.00	104.20	104.20	98.257	1,148
2023-09-06	105.00	105.60	104.80	104.80	98.823	208
2023-09-05	105.40	105.60	105.40	105.40	99.389	860
2023-09-04	106.00	106.00	106.00	106.00	99.955	134
2023-09-01	103.20	105.00	103.20	103.27	97.382	9,024
2023-08-31	102.20	102.20	102.20	102.20	96.371	362
2023-08-30	101.40	101.80	101.40	101.40	95.617	382
2023-08-29	100.00	101.80	100.00	101.48	95.695	1,167
2023-08-25	98.500	101.20	98.500	101.00	95.240	3,930
2023-08-24	99.600	99.600	97.400	98.800	93.165	2,973
2023-08-23	100.80	100.80	98.900	98.900	93.260	262
2023-08-22	101.20	101.80	100.20	100.53	94.801	4,362
2023-08-21	101.81	101.81	101.81	101.81	96.000	7
2023-08-18	102.40	102.66	102.40	102.66	96.804	1,248
2023-08-17	106.00	106.00	104.20	104.87	98.893	2,597
2023-08-16	105.60	108.00	105.60	108.00	101.84	3,236
2023-08-15	107.40	107.40	106.60	106.60	100.52	2,529
2023-08-14	107.00	107.20	106.80	106.94	100.84	1,291
2023-08-11	109.40	109.40	107.60	108.67	102.47	217
2023-08-10	110.00	110.40	109.20	110.33	104.04	1,274
2023-08-09	111.60	111.60	111.00	111.00	104.67	281
2023-08-08	110.40	111.20	109.60	110.64	104.33	1,015
2023-08-07	111.40	112.00	111.20	111.49	105.13	1,669
2023-08-04	112.00	112.60	112.00	112.17	105.78	1,334
2023-08-03	112.60	112.60	110.20	110.20	103.92	948
2023-08-02	112.20	112.60	112.20	112.60	106.18	600
2023-08-01	114.60	114.60	113.80	114.02	107.52	835
2023-07-31	113.20	114.00	113.20	113.80	107.31	353
2023-07-28	115.00	115.00	113.60	114.00	107.50	1,905
2023-07-26	113.80	113.80	113.80	113.80	107.31	1,644
2023-07-25	114.40	114.80	114.40	114.80	108.25	319
2023-07-24	113.00	113.20	112.40	112.75	106.32	2,371
2023-07-21	109.40	111.60	109.40	111.60	105.24	411
2023-07-20	107.20	108.40	107.20	108.06	101.90	1,984
2023-07-19	106.40	106.40	106.20	106.40	100.34	381
2023-07-18	105.00	105.20	105.00	105.20	99.200	149
2023-07-17	104.60	104.60	103.20	103.70	97.789	2,096
2023-07-14	105.60	105.60	105.60	105.60	99.577	430
2023-07-13	108.20	108.80	108.00	108.00	101.84	1,429
2023-07-12	106.00	108.60	106.00	107.75	101.60	5,430
2023-07-11	106.80	107.00	106.80	107.00	100.90	1,018
2023-07-10	107.80	107.80	107.60	107.60	101.46	267
2023-07-07	107.00	108.60	106.80	106.90	100.80	418
2023-07-06	107.40	107.40	106.80	106.80	100.71	100
2023-07-05	110.80	111.00	110.27	110.27	103.98	2,582
2023-07-04	111.60	111.68	111.40	111.68	105.31	1,036
2023-07-03	111.80	113.60	111.80	112.39	105.98	3,904
2023-06-30	112.60	113.00	108.60	109.48	103.24	5,299
2023-06-29	108.60	112.00	108.40	110.37	104.08	8,134
2023-06-28	111.60	112.20	108.97	109.72	103.46	5,088
2023-06-27	108.40	110.60	108.40	109.40	103.16	1,201
2023-06-26	110.20	110.60	109.80	110.08	103.80	1,121
2023-06-22	114.20	114.20	112.60	112.60	106.17	978

← NewerPage 11 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.