Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-24 | 115.00 | 115.00 | 115.00 | 115.00 | 113.20 | 2 |
| 2025-11-19 | 115.80 | 115.80 | 115.80 | 115.80 | 113.99 | 6 |
| 2025-11-18 | 124.20 | 124.20 | 116.90 | 116.90 | 115.07 | 241 |
| 2025-11-17 | 123.80 | 123.80 | 123.00 | 123.00 | 121.08 | 239 |
| 2025-11-14 | 118.60 | 120.80 | 118.60 | 120.40 | 118.52 | 1,925 |
| 2025-11-13 | 119.30 | 121.20 | 119.30 | 121.20 | 119.31 | 91 |
| 2025-11-12 | 122.60 | 122.60 | 119.20 | 119.20 | 117.34 | 1,102 |
| 2025-11-11 | 123.60 | 123.60 | 120.20 | 121.00 | 119.11 | 2,097 |
| 2025-11-10 | 120.80 | 120.80 | 120.80 | 120.80 | 118.91 | 243 |
| 2025-11-07 | 119.80 | 119.80 | 119.60 | 119.60 | 117.73 | 1,396 |
| 2025-11-06 | 117.60 | 117.60 | 117.60 | 117.60 | 115.76 | 148 |
| 2025-11-05 | 117.00 | 117.00 | 117.00 | 117.00 | 115.17 | 10 |
| 2025-11-04 | 118.30 | 118.30 | 117.20 | 117.20 | 115.37 | 135 |
| 2025-11-03 | 120.80 | 120.80 | 120.80 | 120.80 | 118.91 | 8 |
| 2025-10-31 | 120.20 | 120.20 | 118.50 | 118.50 | 116.65 | 174 |
| 2025-10-30 | 121.80 | 121.90 | 121.80 | 121.90 | 120.00 | 128 |
| 2025-10-29 | 123.80 | 124.60 | 123.60 | 124.60 | 122.65 | 204 |
| 2025-10-28 | 122.60 | 123.90 | 122.60 | 123.90 | 121.96 | 137 |
| 2025-10-27 | 118.80 | 124.00 | 118.80 | 123.40 | 121.47 | 645 |
| 2025-10-24 | 116.00 | 121.80 | 116.00 | 121.80 | 119.90 | 5,489 |
| 2025-10-23 | 115.80 | 115.80 | 115.80 | 115.80 | 113.99 | 8 |
| 2025-10-22 | 112.40 | 112.40 | 112.40 | 112.40 | 110.64 | 53 |
← NewerPage 4 of 4 · 202 trading days
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.