Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-30	132.20	135.80	130.70	132.60	130.53	3,105
2026-03-27	131.20	132.40	131.00	132.40	130.33	94
2026-03-26	128.80	128.80	128.80	128.80	126.79	29
2026-03-25	128.40	128.40	127.00	127.00	125.02	158
2026-03-24	124.60	126.00	124.00	126.00	124.03	4,184
2026-03-23	128.00	128.20	126.00	126.60	124.62	103
2026-03-20	124.60	124.60	124.60	124.60	122.65	12
2026-03-17	128.20	128.20	127.20	127.20	125.21	81
2026-03-13	126.40	128.40	126.00	128.40	126.39	77
2026-03-10	131.40	131.80	130.70	131.10	129.05	73
2026-03-09	125.60	125.60	125.60	125.60	123.64	1
2026-03-06	127.90	127.90	127.00	127.00	125.02	3
2026-03-05	127.20	127.20	127.20	127.20	125.21	1
2026-03-04	125.60	125.60	125.20	125.60	123.64	40
2026-03-03	129.80	129.80	128.20	128.20	126.20	70
2026-02-27	136.20	136.20	136.20	136.20	134.07	12
2026-02-24	133.40	133.40	133.40	133.40	131.32	1
2026-02-23	137.90	137.90	134.50	134.50	132.40	2,581
2026-02-20	141.00	143.00	136.20	136.30	134.17	4,071
2026-02-19	141.00	143.40	141.00	142.20	139.98	1,760
2026-02-18	137.60	137.60	137.60	137.60	135.45	1,521
2026-02-17	134.20	134.60	133.60	133.60	131.51	120
2026-02-16	135.00	135.80	133.00	134.00	131.91	2,119
2026-02-13	122.40	123.80	121.80	123.80	121.87	2,130
2026-02-12	125.40	126.40	124.70	125.40	123.44	2,356
2026-02-11	128.80	128.80	128.80	128.80	126.79	145
2026-02-10	125.40	125.60	125.40	125.60	123.64	26
2026-02-09	124.40	124.50	124.40	124.50	122.55	39
2026-02-06	124.70	124.80	123.00	124.80	122.85	576
2026-02-05	125.40	125.40	125.40	125.40	123.44	1
2026-02-04	122.40	126.00	122.40	126.00	124.03	238
2026-02-03	126.20	126.20	122.60	123.00	121.08	680
2026-02-02	127.00	127.00	125.80	125.80	123.83	259
2026-01-30	127.80	127.80	127.80	127.80	125.80	1
2026-01-29	131.00	131.00	130.80	130.80	128.76	198
2026-01-28	129.90	130.60	129.90	130.40	128.36	147
2026-01-27	131.30	131.30	131.30	131.30	129.25	213
2026-01-26	131.20	131.20	131.20	131.20	129.15	144
2026-01-23	131.90	131.90	131.90	131.90	129.84	18
2026-01-22	131.40	132.00	130.80	132.00	129.94	186
2026-01-21	132.40	132.40	131.40	131.40	129.35	105
2026-01-20	136.80	136.80	132.60	132.60	130.53	4,798
2026-01-19	138.00	138.80	138.00	138.80	136.63	52
2026-01-16	139.70	139.80	139.70	139.80	137.62	78
2026-01-15	137.40	137.40	137.40	137.40	135.25	2,767
2026-01-14	136.80	137.20	136.80	137.20	135.06	691
2026-01-12	136.50	136.50	136.10	136.40	134.27	195
2026-01-09	136.00	136.30	136.00	136.30	134.17	102
2026-01-07	134.00	134.30	134.00	134.30	132.20	62
2026-01-02	131.60	131.60	131.60	131.60	129.54	106
2025-12-30	129.80	129.80	129.80	129.80	127.77	22
2025-12-29	129.60	129.60	129.60	129.60	127.58	33
2025-12-23	125.40	125.40	125.40	125.40	123.44	2
2025-12-12	119.80	119.80	119.80	119.80	117.93	1,712
2025-12-11	119.00	119.00	118.80	118.80	116.94	99
2025-12-10	118.00	118.00	118.00	118.00	116.16	100
2025-12-09	117.60	117.80	117.60	117.80	115.96	70
2025-12-08	120.60	120.60	120.60	120.60	118.72	2,309
2025-11-28	119.00	119.00	119.00	119.00	117.14	47
2025-11-27	119.40	119.40	119.00	119.00	117.14	24

← NewerPage 3 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.