Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-06	129.60	129.60	129.60	129.60	129.60	2
2026-07-03	133.20	133.20	133.20	133.20	133.20	0
2026-07-02	127.60	133.20	127.60	133.20	133.20	1,005
2026-07-01	130.90	130.90	127.80	127.80	127.80	6
2026-06-30	134.90	136.90	134.90	136.90	136.90	155
2026-06-29	127.20	129.00	127.20	129.00	129.00	49
2026-06-26	127.20	127.20	126.00	126.00	126.00	149
2026-06-25	127.40	127.40	127.40	127.40	127.40	0
2026-06-24	127.80	127.80	127.40	127.40	127.40	79
2026-06-23	127.80	127.80	127.80	127.80	127.80	132
2026-06-22	131.20	131.20	131.20	131.20	131.20	86
2026-06-19	134.40	134.40	134.40	134.40	134.40	0
2026-06-18	134.00	134.40	134.00	134.40	134.40	2,106
2026-06-17	136.00	136.00	136.00	136.00	136.00	0
2026-06-16	136.00	136.00	136.00	136.00	136.00	141
2026-06-15	136.40	136.40	135.20	135.80	135.80	97
2026-06-12	136.10	136.10	136.10	136.10	136.10	77
2026-06-11	132.70	133.00	132.70	132.80	132.80	3,093
2026-06-10	133.30	133.30	133.30	133.30	133.30	2,231
2026-06-09	136.40	136.40	136.40	136.40	136.40	0
2026-06-08	136.00	136.40	136.00	136.40	136.40	42
2026-06-05	144.40	144.40	144.40	144.40	144.40	0
2026-06-04	144.40	144.40	144.40	144.40	144.40	0
2026-06-03	143.60	144.40	143.60	144.40	144.40	1,069
2026-06-02	142.70	142.70	142.70	142.70	142.70	0
2026-06-01	142.70	142.70	142.70	142.70	142.70	0
2026-05-29	140.60	142.70	140.10	142.70	142.70	1,512
2026-05-28	135.00	135.50	135.00	135.50	135.50	3,818
2026-05-27	136.20	136.20	136.20	136.20	136.20	0
2026-05-26	135.80	136.20	135.80	136.20	136.20	461
2026-05-25	134.10	134.10	133.80	133.80	133.80	135
2026-05-22	136.60	137.00	135.00	137.00	137.00	1,395
2026-05-21	137.50	139.20	135.60	135.60	135.60	3,981
2026-05-20	142.90	143.40	140.80	140.80	138.60	2,058
2026-05-19	140.00	145.20	139.60	145.20	142.93	2,131
2026-05-18	139.60	140.30	139.60	139.80	137.62	2,299
2026-05-15	142.20	142.20	141.90	141.90	139.68	121
2026-05-12	136.20	139.00	136.20	139.00	136.83	1,097
2026-05-11	142.20	142.20	138.80	138.80	136.63	169
2026-05-08	143.20	143.20	141.40	141.40	139.19	1,107
2026-05-07	147.00	147.00	146.20	146.20	143.92	359
2026-05-06	146.90	147.80	145.20	147.50	145.20	6,387
2026-04-30	139.60	139.60	139.60	139.60	137.42	2
2026-04-29	145.60	145.60	145.00	145.00	142.73	68
2026-04-28	146.40	146.40	146.40	146.40	144.11	415
2026-04-27	146.10	146.10	146.10	146.10	143.82	370
2026-04-24	138.80	145.00	138.80	143.80	141.55	967
2026-04-23	136.30	137.60	136.30	137.60	135.45	45
2026-04-22	132.80	132.80	132.80	132.80	130.73	300
2026-04-20	138.00	139.00	138.00	138.60	136.43	460
2026-04-17	137.00	137.20	136.50	136.50	134.37	481
2026-04-15	137.40	137.40	136.90	136.90	134.76	12
2026-04-14	138.80	138.80	138.80	138.80	136.63	94
2026-04-13	131.60	133.80	131.60	133.80	131.71	153
2026-04-10	134.00	134.00	133.60	133.60	131.51	287
2026-04-09	130.00	130.50	128.60	129.40	127.38	3,395
2026-04-08	131.00	131.00	130.80	130.80	128.76	343
2026-04-07	127.40	127.40	127.40	127.40	125.41	11
2026-04-02	126.80	126.80	126.80	126.80	124.82	20
2026-04-01	128.00	128.00	128.00	128.00	126.00	7

← NewerPage 2 of 14 · 810 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.