Alligo AB historical data

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

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
2025-10-21	110.40	110.40	110.10	110.10	108.38	49
2025-10-17	108.40	108.40	108.40	108.40	106.71	6
2025-10-15	108.80	108.80	107.40	107.40	105.72	747
2025-10-14	110.40	110.40	110.30	110.30	108.58	30
2025-10-13	113.60	113.60	113.60	113.60	111.83	10
2025-10-10	114.00	114.00	112.20	113.40	111.63	312
2025-10-09	118.80	119.80	118.80	119.60	117.73	100
2025-10-08	120.70	120.70	120.70	120.70	118.81	9
2025-10-07	124.50	124.50	120.00	120.00	118.13	41
2025-10-06	122.60	124.00	122.20	124.00	122.06	2,850
2025-10-03	117.60	119.40	117.60	119.40	117.53	41
2025-10-01	114.00	114.00	114.00	114.00	112.22	19
2025-09-30	114.30	114.30	114.30	114.30	112.51	48
2025-09-29	111.80	111.80	111.80	111.80	110.05	4
2025-09-26	108.00	108.00	108.00	108.00	106.31	800
2025-09-24	107.60	107.60	107.60	107.60	105.92	89
2025-09-12	106.60	106.60	106.60	106.60	104.93	67
2025-09-11	107.40	107.40	107.40	107.40	105.72	8,240
2025-09-05	104.50	104.50	104.50	104.50	102.87	20
2025-09-03	104.60	104.60	103.40	103.40	101.78	17
2025-09-01	107.00	108.40	107.00	108.40	106.71	757
2025-08-29	108.60	108.60	106.60	106.60	104.93	4,936
2025-08-28	107.40	107.40	106.80	106.80	105.13	236
2025-08-27	108.40	110.00	108.40	109.20	107.49	251,227
2025-08-26	105.90	105.90	105.90	105.90	104.25	61
2025-08-22	105.60	106.00	105.60	106.00	104.34	70
2025-08-21	106.40	106.40	106.20	106.20	104.54	69
2025-08-20	108.40	108.40	106.00	106.40	104.74	557
2025-08-19	105.20	107.60	105.20	107.60	105.92	40
2025-08-18	104.60	104.60	104.60	104.60	102.97	95
2025-08-15	105.60	106.00	105.60	105.60	103.95	58
2025-08-14	104.40	104.40	104.40	104.40	102.77	40
2025-08-13	105.60	105.60	105.60	105.60	103.95	166
2025-08-12	105.80	105.80	105.80	105.80	104.15	117
2025-08-07	103.60	103.60	103.60	103.60	101.98	3,942
2025-08-01	105.00	105.00	104.00	104.00	102.38	178
2025-07-31	105.40	105.40	105.40	105.40	103.75	6
2025-07-28	110.20	110.20	110.20	110.20	108.48	121

← NewerPage 4 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.