Alligo AB historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 127.00 | 130.00 | 123.80 | 130.00 | 125.68 | 240 |
| 2025-04-03 | 129.70 | 130.10 | 128.00 | 128.00 | 123.75 | 263 |
| 2025-04-02 | 130.80 | 131.40 | 128.00 | 128.00 | 123.75 | 358 |
| 2025-04-01 | 134.00 | 134.80 | 133.00 | 134.80 | 130.32 | 292,756 |
| 2025-03-31 | 135.60 | 135.80 | 134.00 | 134.00 | 129.55 | 397 |
| 2025-03-28 | 142.00 | 143.60 | 137.60 | 139.00 | 134.38 | 987 |
| 2025-03-27 | 141.80 | 142.00 | 141.40 | 141.80 | 137.09 | 720 |
| 2025-03-25 | 141.00 | 142.30 | 141.00 | 142.20 | 137.48 | 161 |
| 2025-03-24 | 140.60 | 142.20 | 140.60 | 141.00 | 136.32 | 60,102 |
| 2025-03-21 | 142.00 | 142.00 | 141.80 | 141.80 | 137.09 | 31 |
| 2025-03-20 | 140.20 | 142.00 | 140.20 | 142.00 | 137.29 | 122 |
| 2025-03-19 | 141.60 | 143.20 | 141.60 | 143.20 | 138.45 | 24,724 |
| 2025-03-18 | 138.00 | 140.40 | 138.00 | 139.80 | 135.16 | 93 |
| 2025-03-17 | 136.80 | 137.40 | 136.00 | 137.40 | 132.84 | 135 |
| 2025-03-14 | 132.60 | 133.60 | 132.60 | 133.60 | 129.16 | 2,032 |
| 2025-03-13 | 135.20 | 136.60 | 134.80 | 136.40 | 131.87 | 127 |
| 2025-03-12 | 135.40 | 137.20 | 135.00 | 137.20 | 132.64 | 110 |
| 2025-03-11 | 139.20 | 139.20 | 134.90 | 134.90 | 130.42 | 148 |
| 2025-03-10 | 139.20 | 140.40 | 135.60 | 140.40 | 135.74 | 135 |
| 2025-03-07 | 135.20 | 138.40 | 135.20 | 138.00 | 133.42 | 230 |
| 2025-03-06 | 136.00 | 136.00 | 136.00 | 136.00 | 131.48 | 56 |
| 2025-03-05 | 137.20 | 137.20 | 133.80 | 133.80 | 129.36 | 152 |
| 2025-03-03 | 138.00 | 140.00 | 138.00 | 140.00 | 135.35 | 171 |
| 2025-02-28 | 137.60 | 139.40 | 137.60 | 139.40 | 134.77 | 126 |
| 2025-02-27 | 139.60 | 139.60 | 139.60 | 139.60 | 134.96 | 24 |
| 2025-02-26 | 139.00 | 139.00 | 139.00 | 139.00 | 134.38 | 92 |
| 2025-02-25 | 138.80 | 138.80 | 138.80 | 138.80 | 134.19 | 72 |
| 2025-02-24 | 136.00 | 137.00 | 136.00 | 137.00 | 132.45 | 1,039 |
| 2025-02-21 | 135.80 | 135.80 | 135.40 | 135.60 | 131.10 | 96 |
| 2025-02-20 | 138.00 | 138.00 | 136.20 | 136.20 | 131.68 | 2,422 |
| 2025-02-19 | 135.00 | 135.80 | 132.40 | 135.80 | 131.29 | 490 |
| 2025-02-17 | 130.40 | 134.80 | 130.40 | 134.60 | 130.13 | 1,123 |
| 2025-02-14 | 126.00 | 126.00 | 125.80 | 125.80 | 121.62 | 46 |
| 2025-02-13 | 136.00 | 136.00 | 136.00 | 136.00 | 131.48 | 14 |
| 2025-02-12 | 136.40 | 136.40 | 136.20 | 136.40 | 131.87 | 37 |
| 2025-02-11 | 136.00 | 138.00 | 136.00 | 137.40 | 132.84 | 328 |
| 2025-02-10 | 135.00 | 136.00 | 134.80 | 135.60 | 131.10 | 200 |
| 2025-02-07 | 136.20 | 136.20 | 133.20 | 135.80 | 131.29 | 2,112 |
| 2025-02-06 | 135.40 | 136.60 | 135.40 | 136.60 | 132.06 | 38 |
| 2025-02-03 | 141.80 | 141.80 | 141.80 | 141.80 | 137.09 | 9 |
| 2025-01-31 | 141.20 | 141.20 | 141.20 | 141.20 | 136.51 | 1 |
| 2025-01-28 | 136.00 | 136.00 | 136.00 | 136.00 | 131.48 | 353 |
| 2025-01-27 | 134.40 | 134.40 | 134.40 | 134.40 | 129.94 | 1,635 |
| 2025-01-24 | 134.40 | 134.40 | 134.40 | 134.40 | 129.94 | 155 |
| 2025-01-21 | 136.00 | 139.60 | 136.00 | 139.60 | 134.96 | 146 |
| 2025-01-15 | 132.40 | 132.40 | 132.40 | 132.40 | 128.00 | 89 |
| 2025-01-14 | 128.00 | 129.80 | 128.00 | 129.80 | 125.49 | 100 |
| 2025-01-10 | 128.00 | 128.00 | 125.60 | 125.60 | 121.43 | 7 |
| 2024-12-30 | 123.60 | 123.60 | 123.60 | 123.60 | 119.50 | 54 |
| 2024-12-27 | 123.20 | 123.20 | 123.00 | 123.00 | 118.92 | 68 |
| 2024-12-23 | 127.00 | 127.00 | 127.00 | 127.00 | 122.78 | 19 |
| 2024-12-20 | 131.60 | 132.80 | 131.60 | 132.80 | 128.39 | 3,477 |
| 2024-12-19 | 130.80 | 132.00 | 130.80 | 132.00 | 127.62 | 157 |
| 2024-12-18 | 129.00 | 129.00 | 129.00 | 129.00 | 124.72 | 1,000 |
| 2024-12-13 | 126.00 | 126.00 | 126.00 | 126.00 | 121.82 | 6 |
| 2024-12-12 | 123.80 | 123.80 | 123.80 | 123.80 | 119.69 | 1,000 |
| 2024-12-11 | 123.20 | 123.40 | 123.20 | 123.40 | 119.30 | 174 |
| 2024-12-10 | 121.60 | 121.60 | 121.60 | 121.60 | 117.56 | 584 |
| 2024-12-09 | 121.40 | 121.40 | 121.40 | 121.40 | 117.37 | 12 |
| 2024-12-05 | 123.00 | 123.00 | 123.00 | 123.00 | 118.92 | 60 |
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.