Alligo AB historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	108.40	109.20	108.40	109.20	107.49	210
2025-07-22	106.20	106.20	106.00	106.10	104.44	93
2025-07-21	106.60	106.60	106.40	106.40	104.74	136
2025-07-18	108.20	108.20	106.60	106.60	104.93	452
2025-07-17	111.20	112.20	111.20	112.20	110.45	192
2025-07-16	112.20	112.20	111.80	111.80	110.05	287
2025-07-14	110.20	110.20	110.20	110.20	108.48	100
2025-07-11	111.60	111.80	111.60	111.80	110.05	243
2025-07-10	112.00	112.00	112.00	112.00	110.25	83
2025-07-08	112.80	112.80	112.60	112.60	110.84	1,872
2025-07-07	113.20	113.20	112.00	112.00	110.25	294
2025-07-03	112.80	112.80	112.80	112.80	111.04	32
2025-06-30	112.60	112.60	110.60	110.80	109.07	648
2025-06-27	111.40	112.20	111.00	112.20	110.45	388
2025-06-26	110.40	110.60	109.20	109.20	107.49	5,064
2025-06-25	110.60	110.60	109.80	109.80	108.08	6,141
2025-06-24	113.00	113.00	111.20	111.20	109.46	7,091
2025-06-19	111.80	111.80	111.80	111.80	110.05	62
2025-06-18	113.00	113.40	113.00	113.40	111.63	134
2025-06-16	112.80	112.80	112.80	112.80	111.04	186
2025-06-13	114.20	114.20	114.20	114.20	112.42	40
2025-06-12	118.60	118.60	116.20	116.20	114.38	1,210
2025-06-11	117.30	118.80	117.30	118.60	116.75	707
2025-06-10	117.00	117.00	116.00	116.70	114.88	978
2025-06-09	118.40	118.60	117.40	117.60	115.76	209
2025-06-05	118.60	118.60	118.00	118.00	116.16	103
2025-06-04	118.00	118.40	117.60	118.40	116.55	330
2025-06-03	117.20	117.60	117.00	117.60	115.76	339
2025-06-02	114.40	117.00	114.40	117.00	115.17	345
2025-05-30	110.60	112.61	109.20	112.60	110.84	279,311
2025-05-28	111.80	111.80	110.80	111.00	109.27	418
2025-05-27	112.60	114.80	112.60	114.20	112.42	1,654
2025-05-23	108.20	109.00	107.70	109.00	107.30	557
2025-05-22	110.00	110.00	108.40	108.80	107.10	266
2025-05-21	111.40	112.00	111.40	112.00	108.28	85
2025-05-20	113.80	114.00	113.80	114.00	110.21	3,021
2025-05-19	117.40	117.40	117.40	117.40	113.50	60,000
2025-05-16	115.80	117.20	115.60	117.00	113.12	810
2025-05-15	112.60	112.60	112.00	112.00	108.28	85
2025-05-14	116.10	116.10	114.20	114.40	110.60	1,113
2025-05-13	116.00	116.00	116.00	116.00	112.15	210
2025-05-12	117.80	118.60	117.80	118.40	114.47	156
2025-05-09	116.20	116.20	115.80	115.80	111.96	280
2025-05-07	121.80	121.80	121.80	121.80	117.76	195,016
2025-05-02	115.40	119.00	115.40	119.00	115.05	244
2025-04-30	110.60	111.40	110.00	110.24	106.58	4,041
2025-04-29	107.60	108.80	107.00	108.80	105.19	222
2025-04-25	111.30	111.30	111.30	111.30	107.60	20
2025-04-24	120.30	120.80	120.20	120.60	116.60	404
2025-04-23	118.00	121.00	118.00	120.00	116.02	561
2025-04-22	116.20	117.60	115.00	117.20	113.31	651
2025-04-17	116.80	118.80	116.80	118.20	114.28	114
2025-04-16	117.00	118.40	115.40	118.20	114.28	417
2025-04-15	121.80	121.80	121.00	121.00	116.98	236
2025-04-14	123.00	123.70	121.60	123.70	119.59	288
2025-04-11	120.00	120.77	118.00	120.77	116.76	1,025
2025-04-10	123.40	123.40	120.20	120.20	116.21	111
2025-04-09	119.40	120.40	119.40	120.20	116.21	955
2025-04-08	120.20	120.70	120.10	120.10	116.11	101
2025-04-07	122.60	125.60	122.20	122.20	118.14	1,809

← NewerPage 5 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.