Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	115.40	115.40	112.60	112.60	103.47	351
2023-03-16	112.60	112.60	112.60	112.60	103.47	516
2023-03-14	116.80	116.80	116.80	116.80	107.33	622
2023-03-13	114.43	114.43	114.43	114.43	105.15	415
2023-03-07	117.20	117.20	117.20	117.20	107.70	230
2023-03-03	115.40	115.40	115.40	115.40	106.04	10
2023-03-02	118.20	118.20	118.20	118.20	108.62	222
2023-03-01	113.60	113.60	113.60	113.60	104.39	14
2023-02-24	104.60	104.80	104.40	104.40	95.935	139
2023-02-23	103.20	105.00	103.00	105.00	96.487	326
2023-02-21	102.01	102.01	102.01	102.01	93.736	2
2023-02-20	99.300	100.40	99.300	100.40	92.260	34,365
2023-02-17	98.700	98.700	95.406	95.406	87.671	31,269
2023-01-16	82.600	82.600	82.600	82.600	75.903	42
2022-12-29	78.300	78.300	78.300	78.300	71.952	500
2022-12-19	79.300	79.300	79.300	79.300	72.870	20
2022-12-16	77.500	77.500	76.700	76.700	70.481	156
2022-12-05	80.000	80.000	80.000	80.000	73.514	135
2022-11-29	80.400	80.400	79.600	80.400	73.881	105
2022-11-28	80.000	80.150	80.000	80.150	73.652	81
2022-11-21	80.000	80.000	80.000	80.000	73.514	426
2022-11-18	80.800	80.800	80.800	80.800	74.249	10,022
2022-11-17	80.000	80.000	80.000	80.000	73.514	75,000
2022-11-15	80.000	80.000	80.000	80.000	73.514	135
2022-10-28	89.500	89.500	89.500	89.500	82.243	2
2022-10-11	82.200	82.200	82.200	82.200	75.535	2
2022-10-06	76.900	76.900	76.900	76.900	70.665	48
2022-09-29	78.308	78.308	78.308	78.308	71.959	168
2022-09-26	81.100	81.100	81.100	81.100	74.525	134
2022-09-06	90.098	90.100	90.098	90.100	82.795	394
2022-09-05	92.700	92.700	92.700	92.700	85.184	114
2022-09-02	92.898	92.900	92.898	92.900	85.368	143
2022-09-01	94.000	94.000	94.000	94.000	86.379	556
2022-08-31	97.400	97.400	97.400	97.400	89.503	774
2022-08-30	97.800	97.800	97.800	97.800	89.871	776
2022-08-25	98.800	98.800	98.800	98.800	90.789	1,198
2022-08-24	98.400	98.400	98.400	98.400	90.422	100
2022-08-23	101.20	101.20	101.20	101.20	92.995	96
2022-08-22	101.20	101.20	101.20	101.20	92.995	1,411
2022-08-19	96.000	96.000	96.000	96.000	88.216	1,631
2022-08-18	96.000	96.000	96.000	96.000	88.216	109
2022-08-17	95.498	95.500	95.498	95.500	87.757	107
2022-08-16	97.500	97.500	97.500	97.500	89.595	153
2022-08-15	99.898	99.900	99.898	99.900	91.800	1,725
2022-08-12	101.00	101.00	101.00	101.00	92.811	3
2022-07-21	100.00	100.00	100.00	100.00	91.892	2,122
2022-07-14	96.000	96.000	96.000	96.000	88.216	2,538
2022-07-11	98.700	98.700	98.700	98.700	90.698	1,532
2022-07-08	97.700	97.700	97.700	97.700	89.779	1,361
2022-06-13	93.000	93.000	93.000	93.000	85.460	1
2022-06-10	101.00	101.00	101.00	101.00	92.811	5
2022-06-09	107.00	107.00	107.00	107.00	98.325	3
2022-06-08	103.60	103.61	103.60	103.61	95.212	30
2022-06-07	105.80	105.81	105.80	105.81	97.234	34
2022-05-20	113.40	113.40	113.40	113.40	104.21	37
2022-05-11	102.00	102.00	102.00	102.00	92.122	9
2022-05-09	102.79	102.79	102.79	102.79	92.838	2
2022-05-05	101.00	101.00	101.00	101.00	91.219	822
2022-04-28	121.80	121.80	121.80	121.80	110.00	1
2022-04-26	120.40	120.40	120.40	120.40	108.74	822

← NewerPage 13 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.