Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-21	114.60	114.60	114.60	114.60	108.06	486
2023-06-20	115.20	115.40	114.40	115.05	108.49	1,905
2023-06-19	115.80	115.80	115.40	115.60	109.01	337
2023-06-16	117.20	119.00	117.20	119.00	112.21	84
2023-06-15	119.40	119.80	117.60	119.63	112.81	2,758
2023-06-14	120.80	120.80	119.40	119.40	112.59	262
2023-06-13	121.40	121.70	119.00	121.70	114.76	1,395
2023-06-12	123.00	123.80	123.00	123.80	116.74	545
2023-06-09	120.80	121.80	120.80	121.40	114.48	1,569
2023-06-08	121.80	121.80	121.00	121.22	114.31	1,248
2023-06-07	120.20	121.40	120.20	120.64	113.76	1,087
2023-06-05	118.80	121.60	118.80	120.50	113.62	1,605
2023-06-02	120.60	121.60	119.20	119.20	112.40	831
2023-06-01	122.40	122.42	122.40	122.42	115.43	2,485
2023-05-31	120.00	120.00	119.80	120.00	113.16	398
2023-05-30	119.40	120.00	118.80	119.90	113.07	1,444
2023-05-26	118.80	118.80	117.20	117.77	111.05	15,606
2023-05-25	115.20	116.40	115.00	115.07	108.51	1,134
2023-05-24	117.80	118.40	117.00	117.64	108.10	5,212
2023-05-23	124.60	124.60	120.60	120.95	111.14	4,514
2023-05-22	125.00	125.00	125.00	125.00	114.87	447
2023-05-19	125.00	125.20	124.00	124.75	114.63	1,308
2023-05-17	122.00	122.99	122.00	122.99	113.02	1,332
2023-05-16	123.20	123.20	123.20	123.20	113.21	1,240
2023-05-15	123.20	123.45	123.00	123.00	113.03	542
2023-05-12	120.20	120.60	120.20	120.40	110.64	824
2023-05-11	118.40	118.40	118.33	118.33	108.73	969
2023-05-10	114.60	115.00	114.40	114.63	105.33	1,524
2023-05-09	112.40	112.60	112.20	112.20	103.11	1,438
2023-05-05	114.56	114.56	114.56	114.56	105.27	888
2023-05-04	112.80	113.00	112.80	113.00	103.84	1,096
2023-05-03	114.00	114.00	114.00	114.00	104.76	114
2023-05-02	112.80	112.80	111.83	111.83	102.76	3,259
2023-04-28	113.20	114.00	112.61	114.00	104.75	2,997
2023-04-27	122.60	122.89	122.60	122.89	112.93	165
2023-04-26	121.00	121.80	120.40	120.40	110.64	1,927
2023-04-25	120.40	120.40	119.20	119.20	109.54	386
2023-04-24	120.40	120.40	120.13	120.13	110.39	160
2023-04-21	124.00	124.00	123.41	123.93	113.89	73
2023-04-20	126.20	126.20	122.00	124.40	114.31	851
2023-04-19	127.00	128.40	127.00	127.29	116.97	908
2023-04-18	129.20	129.20	126.00	126.00	115.78	196
2023-04-17	128.60	129.40	128.60	128.67	118.24	796
2023-04-14	124.00	127.00	124.00	126.80	116.52	421
2023-04-13	124.00	124.01	123.60	124.01	113.95	1,638
2023-04-12	123.40	124.00	123.40	123.58	113.56	1,189
2023-04-11	121.60	121.60	121.60	121.60	111.74	20
2023-04-06	123.60	123.81	123.60	123.81	113.77	1,355
2023-04-05	123.40	124.00	122.60	124.00	113.95	1,119
2023-04-04	122.80	123.56	122.80	123.56	113.54	2,279
2023-04-03	121.00	121.00	121.00	121.00	111.19	3,074
2023-03-31	120.80	122.00	120.80	121.40	111.56	1,204
2023-03-30	116.80	117.26	116.80	117.26	107.76	2,395
2023-03-29	112.00	113.40	112.00	113.40	104.21	213
2023-03-28	110.80	110.80	109.80	110.20	101.27	414
2023-03-27	111.00	111.00	109.80	109.80	100.90	441
2023-03-23	109.80	111.00	109.80	110.39	101.44	647
2023-03-22	111.40	111.40	111.20	111.28	102.26	1,132
2023-03-21	109.60	109.60	109.40	109.40	100.53	117
2023-03-20	109.00	109.65	109.00	109.65	100.76	1,179

← NewerPage 12 of 14 · 805 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.